Aptiv PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 184.59 | 184.59 | 184.59 | 184.59 | 184.59 | 0 |
| 2024-08-16 | 184.59 | 184.59 | 184.59 | 184.59 | 184.59 | 0 |
| 2024-08-15 | 184.59 | 184.59 | 184.59 | 184.59 | 184.59 | 0 |
| 2024-08-14 | 184.59 | 184.59 | 184.59 | 184.59 | 184.59 | 0 |
| 2024-08-13 | 184.59 | 184.59 | 184.59 | 184.59 | 184.59 | 0 |
| 2024-08-12 | 184.59 | 184.59 | 184.59 | 184.59 | 184.59 | 5 |
| 2024-08-09 | 193.04 | 193.04 | 193.04 | 193.04 | 193.04 | 0 |
| 2024-08-08 | 193.04 | 193.04 | 193.04 | 193.04 | 193.04 | 1 |
| 2024-08-07 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | 0 |
| 2024-08-06 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | 5 |
| 2024-08-05 | 196.25 | 196.25 | 196.25 | 196.25 | 196.25 | 0 |
| 2024-08-02 | 196.25 | 196.25 | 196.25 | 196.25 | 196.25 | 0 |
| 2024-08-01 | 196.25 | 196.25 | 196.25 | 196.25 | 196.25 | 0 |
| 2024-07-31 | 196.25 | 196.25 | 196.25 | 196.25 | 196.25 | 44,432 |
| 2024-07-30 | 193.63 | 193.63 | 193.63 | 193.63 | 193.63 | 0 |
| 2024-07-29 | 193.63 | 193.63 | 193.63 | 193.63 | 193.63 | 0 |
| 2024-07-26 | 193.63 | 193.63 | 193.63 | 193.63 | 193.63 | 0 |
| 2024-07-25 | 193.63 | 193.63 | 193.63 | 193.63 | 193.63 | 14 |
| 2024-07-24 | 188.76 | 188.76 | 188.76 | 188.76 | 188.76 | 0 |
| 2024-07-23 | 188.76 | 188.76 | 188.76 | 188.76 | 188.76 | 0 |
| 2024-07-22 | 188.76 | 188.76 | 188.76 | 188.76 | 188.76 | 0 |
| 2024-07-19 | 188.76 | 188.76 | 188.76 | 188.76 | 188.76 | 1 |
| 2024-07-18 | 201.86 | 201.86 | 201.86 | 201.86 | 201.86 | 5 |
| 2024-07-17 | 189.12 | 189.12 | 189.12 | 189.12 | 189.12 | 0 |
| 2024-07-16 | 189.12 | 189.12 | 189.12 | 189.12 | 189.12 | 0 |
| 2024-07-15 | 189.12 | 189.12 | 189.12 | 189.12 | 189.12 | 0 |
| 2024-07-12 | 189.12 | 189.12 | 189.12 | 189.12 | 189.12 | 0 |
| 2024-07-11 | 189.12 | 189.12 | 189.12 | 189.12 | 189.12 | 0 |
| 2024-07-10 | 189.22 | 189.22 | 189.12 | 189.12 | 189.12 | 6 |
| 2024-07-09 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | 0 |
| 2024-07-08 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | 0 |
| 2024-07-05 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | 0 |
| 2024-07-04 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | 0 |
| 2024-07-03 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | 20 |
| 2024-07-02 | 189.78 | 189.78 | 189.78 | 189.78 | 189.78 | 0 |
| 2024-07-01 | 189.78 | 189.78 | 189.78 | 189.78 | 189.78 | 0 |
| 2024-06-28 | 189.78 | 189.78 | 189.78 | 189.78 | 189.78 | 0 |
| 2024-06-27 | 189.78 | 189.78 | 189.78 | 189.78 | 189.78 | 1 |
| 2024-06-26 | 180.03 | 182.80 | 180.03 | 181.60 | 181.60 | 25 |
| 2024-06-25 | 207.36 | 207.36 | 207.36 | 207.36 | 207.36 | 0 |
| 2024-06-24 | 207.36 | 207.36 | 207.36 | 207.36 | 207.36 | 0 |
| 2024-06-21 | 207.36 | 207.36 | 207.36 | 207.36 | 207.36 | 0 |
| 2024-06-20 | 207.36 | 207.36 | 207.36 | 207.36 | 207.36 | 0 |
| 2024-06-19 | 207.36 | 207.36 | 207.36 | 207.36 | 207.36 | 0 |
| 2024-06-18 | 207.36 | 207.36 | 207.36 | 207.36 | 207.36 | 0 |
| 2024-06-17 | 207.36 | 207.36 | 207.36 | 207.36 | 207.36 | 0 |
| 2024-06-14 | 207.36 | 207.36 | 207.36 | 207.36 | 207.36 | 0 |
| 2024-06-13 | 207.36 | 207.36 | 207.36 | 207.36 | 207.36 | 0 |
| 2024-06-12 | 207.36 | 207.36 | 207.36 | 207.36 | 207.36 | 1 |
| 2024-06-11 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2024-06-10 | 215.50 | 216.00 | 215.50 | 216.00 | 216.00 | 4 |
| 2024-06-07 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | 0 |
| 2024-06-06 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | 0 |
| 2024-06-05 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | 1 |
| 2024-06-04 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | 0 |
| 2024-06-03 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | 0 |
| 2024-05-31 | 215.00 | 218.20 | 215.00 | 218.20 | 218.20 | 6 |
| 2024-05-29 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-05-28 | 213.00 | 215.00 | 213.00 | 215.00 | 215.00 | 3 |
| 2024-05-27 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-02-04 | 0.4809 CHF |
| 2020-02-03 | 0.3414 CHF |
| 2019-11-05 | 0.4634 CHF |
| 2019-11-04 | 0.3509 CHF |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.