Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	45.510	46.080	44.670	44.860	44.860	3,141,800
2026-10-15	44.050	45.380	43.940	45.190	45.190	2,777,500
2026-10-14	43.710	43.840	42.760	43.830	43.830	3,151,100
2026-10-13	43.550	44.410	43.520	44.260	44.260	1,606,400
2026-10-12	43.740	44.120	43.250	43.550	43.550	1,834,000
2026-10-09	44.370	44.660	43.550	43.800	43.800	2,085,300
2026-10-08	43.700	44.310	43.360	44.210	44.210	3,493,100
2026-10-07	44.350	44.380	43.470	44.220	44.220	2,337,200
2026-10-06	44.100	44.940	43.610	44.720	44.720	2,579,000
2026-10-05	43.550	44.680	43.390	43.890	43.890	2,621,700
2026-10-02	44.190	44.280	43.130	43.540	43.540	2,714,200
2026-10-01	43.000	44.240	42.560	43.970	43.970	2,582,800
2026-09-30	43.660	43.790	42.920	43.020	43.020	3,719,700
2026-09-29	43.880	43.990	42.920	43.370	43.370	2,685,700
2026-09-28	44.500	44.780	43.460	43.640	43.640	2,771,200
2026-09-25	44.000	45.070	43.540	44.790	44.790	3,141,300
2026-09-24	44.970	45.250	43.270	43.580	43.580	3,789,100
2026-09-23	44.230	45.380	43.880	45.170	45.170	3,124,000
2026-09-22	44.090	44.980	43.710	44.610	44.610	4,084,100
2026-09-21	44.050	44.350	43.310	43.570	43.570	2,779,200
2026-09-18	43.460	43.840	43.000	43.590	43.590	14,169,500
2026-09-17	44.230	44.230	43.320	43.620	43.620	4,333,600
2026-09-16	43.860	44.190	42.990	43.340	43.340	3,101,700
2026-09-15	44.160	44.360	43.550	43.750	43.750	3,698,300
2026-09-14	44.730	45.320	44.170	44.790	44.790	3,979,600
2026-09-11	46.270	46.550	45.260	45.540	45.540	2,410,000
2026-09-10	44.190	45.710	43.830	45.690	45.690	3,853,100
2026-09-09	45.610	45.960	44.470	44.510	44.510	3,797,600
2026-09-08	47.710	47.800	45.570	45.730	45.730	3,552,200
2026-09-04	46.550	48.240	46.060	47.950	47.950	3,868,900
2026-09-03	45.500	46.590	44.900	46.530	46.530	3,519,100
2026-09-02	45.010	46.000	44.850	45.030	45.030	2,556,800
2026-09-01	44.680	45.700	44.540	44.850	44.850	4,036,300
2026-08-31	45.640	45.820	44.520	44.760	44.760	25,126,400
2026-08-28	45.900	46.090	44.880	45.750	45.750	4,648,400
2026-08-27	46.300	46.660	45.290	45.440	45.440	4,797,200
2026-08-26	46.440	46.720	46.070	46.270	46.270	5,102,000
2026-08-25	47.210	47.475	46.080	46.630	46.630	4,361,851
2026-08-24	48.080	48.250	47.060	47.340	47.340	2,557,419
2026-08-21	47.550	49.280	46.990	48.280	48.280	3,375,800
2026-08-20	48.070	48.430	46.900	47.030	47.030	2,965,000
2026-08-19	48.670	49.560	48.510	48.920	48.920	2,455,700
2026-08-18	50.000	50.510	48.560	48.600	48.600	2,904,700
2026-08-17	49.330	50.120	48.920	50.040	50.040	3,995,500
2026-08-14	49.190	49.730	48.560	49.560	49.560	2,419,900
2026-08-13	49.250	49.450	48.100	49.170	49.170	4,509,500
2026-08-12	50.400	50.400	47.860	48.480	48.480	3,757,700
2026-08-11	49.630	50.510	49.500	49.620	49.620	3,623,000
2026-08-10	49.060	49.890	48.600	49.810	49.810	3,550,100
2026-08-07	47.550	49.560	47.140	49.550	49.550	5,964,100
2026-08-06	46.630	48.230	46.160	46.300	46.300	6,225,500
2026-08-05	47.490	47.660	46.420	47.010	47.010	9,112,500
2026-08-04	50.450	51.000	46.420	47.720	47.720	16,956,600
2026-08-03	57.000	57.780	56.220	57.230	57.230	4,690,800
2026-07-31	57.620	57.790	55.420	56.470	56.470	3,830,700
2026-07-30	58.250	58.720	56.460	58.090	58.090	2,384,800
2026-07-29	58.950	59.740	57.830	57.970	57.970	1,922,900
2026-07-28	57.480	59.600	57.480	59.400	59.400	2,181,500
2026-07-27	57.370	57.730	56.370	57.450	57.450	1,491,900
2026-07-24	56.260	57.230	56.250	56.550	56.550	1,977,000

Page 1 of 3 · 126 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.