Aptiv PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	53.960	54.185	52.140	52.930	52.930	7,780,257
2024-11-14	56.140	56.480	54.010	54.030	54.030	4,147,452
2024-11-13	56.450	56.990	55.616	56.140	56.140	2,601,292
2024-11-12	55.750	57.070	55.060	56.380	56.380	5,086,656
2024-11-11	57.090	57.110	55.560	55.930	55.930	3,265,474
2024-11-08	55.420	56.780	54.580	56.250	56.250	4,562,655
2024-11-07	54.380	56.480	54.100	55.640	55.640	4,401,245
2024-11-06	55.890	55.910	52.810	53.830	53.830	6,886,426
2024-11-05	55.540	55.650	53.960	55.240	55.240	5,999,071
2024-11-04	56.590	57.770	55.930	55.930	55.930	4,703,120
2024-11-01	57.490	58.950	56.000	56.370	56.370	6,184,402
2024-10-31	62.430	63.200	54.700	56.830	56.830	18,358,359
2024-10-30	68.630	70.000	68.260	69.070	69.070	3,011,018
2024-10-29	69.700	70.000	68.830	69.150	69.150	3,089,678
2024-10-28	69.670	70.970	69.360	70.400	70.400	2,309,740
2024-10-25	69.110	69.995	68.550	69.310	69.310	2,383,932
2024-10-24	70.350	71.390	67.500	68.310	68.310	3,187,813
2024-10-23	69.330	69.740	68.350	69.530	69.530	2,389,444
2024-10-22	70.000	70.210	69.150	69.680	69.680	2,185,242
2024-10-21	72.460	72.640	70.010	70.100	70.100	2,289,108
2024-10-18	72.800	73.470	71.240	71.760	71.760	2,134,913
2024-10-17	70.040	70.630	68.975	69.900	69.900	4,405,923
2024-10-16	70.660	71.355	70.080	70.360	70.360	2,512,288
2024-10-15	70.440	71.370	69.870	70.000	70.000	2,628,602
2024-10-14	71.150	71.510	70.393	71.090	71.090	2,298,467
2024-10-11	70.440	71.490	70.380	71.290	71.290	1,753,432
2024-10-10	70.680	71.680	70.230	70.750	70.750	2,033,913
2024-10-09	69.540	71.390	69.220	71.360	71.360	2,670,495
2024-10-08	70.450	70.820	68.880	69.600	69.600	2,136,143
2024-10-07	70.000	70.940	69.780	70.470	70.470	1,758,313
2024-10-04	70.250	70.670	69.712	70.330	70.330	1,917,661
2024-10-03	68.950	69.395	68.420	68.970	68.970	1,975,836
2024-10-02	70.840	71.915	70.000	70.050	70.050	3,088,571
2024-10-01	71.720	71.770	70.220	70.520	70.520	3,518,372
2024-09-30	71.610	72.820	71.294	72.010	72.010	3,178,399
2024-09-27	73.610	75.410	72.940	74.240	74.240	4,028,730
2024-09-26	71.780	72.570	70.960	72.310	72.310	3,375,276
2024-09-25	71.570	71.890	70.290	70.560	70.560	2,799,653
2024-09-24	72.450	73.430	71.580	72.110	72.110	1,988,117
2024-09-23	70.000	71.910	69.932	71.560	71.560	2,961,371
2024-09-20	70.810	70.970	69.710	69.840	69.840	7,778,837
2024-09-19	71.770	71.870	70.020	70.520	70.520	3,771,744
2024-09-18	70.430	71.185	69.460	69.670	69.670	2,405,853
2024-09-17	69.640	71.460	69.350	70.220	70.220	4,569,347
2024-09-16	69.130	69.580	67.840	68.790	68.790	2,822,392
2024-09-13	68.630	69.760	68.410	68.950	68.950	3,634,218
2024-09-12	65.400	67.530	65.310	67.000	67.000	3,797,631
2024-09-11	65.320	65.600	63.620	65.470	65.470	3,945,791
2024-09-10	67.050	68.410	64.980	65.380	65.380	3,544,142
2024-09-09	68.410	69.980	68.195	69.080	69.080	3,108,627
2024-09-06	70.500	71.800	68.420	68.490	68.490	2,740,651
2024-09-05	69.960	71.210	69.275	70.970	70.970	2,666,061
2024-09-04	70.010	70.400	68.940	69.460	69.460	2,988,182
2024-09-03	70.710	71.510	69.620	70.110	70.110	2,703,640
2024-08-30	71.530	71.600	70.530	71.530	71.530	2,712,509
2024-08-29	70.590	71.810	69.920	70.920	70.920	1,899,411
2024-08-28	70.480	71.120	69.410	70.020	70.020	3,105,822
2024-08-27	71.890	72.200	70.580	70.830	70.830	5,515,778
2024-08-26	72.700	73.780	71.930	72.090	72.090	4,389,439
2024-08-23	70.770	72.710	70.510	72.290	72.290	2,682,965

← NewerPage 9 of 63 · 3,750 trading daysOlder →

Stock splits

Date	Split (new : old)
2017-12-05	1193:1000

Dividends

Ex-date	Amount
2020-02-04	0.2200 USD
2019-11-05	0.2200 USD
2019-08-06	0.2200 USD
2019-05-07	0.2200 USD
2019-02-05	0.2200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.