Aptiv PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 210.00 | 212.50 | 210.00 | 212.50 | 212.50 | 5 |
| 2024-05-23 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | 0 |
| 2024-05-22 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | 0 |
| 2024-05-21 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | 0 |
| 2024-05-20 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | 0 |
| 2024-05-17 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | 0 |
| 2024-05-16 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | 0 |
| 2024-05-15 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | 0 |
| 2024-05-14 | 211.92 | 212.30 | 211.92 | 212.30 | 212.30 | 26 |
| 2024-05-13 | 183.24 | 183.24 | 183.24 | 183.24 | 183.24 | 0 |
| 2024-05-10 | 183.24 | 183.24 | 183.24 | 183.24 | 183.24 | 0 |
| 2024-05-09 | 183.24 | 183.24 | 183.24 | 183.24 | 183.24 | 0 |
| 2024-05-08 | 183.24 | 183.24 | 183.24 | 183.24 | 183.24 | 0 |
| 2024-05-07 | 183.24 | 183.24 | 183.24 | 183.24 | 183.24 | 0 |
| 2024-05-06 | 183.24 | 183.24 | 183.24 | 183.24 | 183.24 | 0 |
| 2024-05-03 | 183.24 | 183.24 | 183.24 | 183.24 | 183.24 | 0 |
| 2024-05-02 | 183.24 | 183.24 | 183.24 | 183.24 | 183.24 | 0 |
| 2024-04-30 | 183.24 | 183.24 | 183.24 | 183.24 | 183.24 | 0 |
| 2024-04-29 | 183.24 | 183.24 | 183.24 | 183.24 | 183.24 | 0 |
| 2024-04-26 | 183.24 | 183.24 | 183.24 | 183.24 | 183.24 | 0 |
| 2024-04-25 | 183.24 | 183.24 | 183.24 | 183.24 | 183.24 | 0 |
| 2024-04-24 | 183.06 | 183.24 | 183.06 | 183.24 | 183.24 | 38 |
| 2024-04-23 | 181.47 | 181.47 | 181.47 | 181.47 | 181.47 | 1,825 |
| 2024-04-22 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 0 |
| 2024-04-19 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 0 |
| 2024-04-18 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 0 |
| 2024-04-17 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 0 |
| 2024-04-16 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 0 |
| 2024-04-15 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 0 |
| 2024-04-12 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 0 |
| 2024-04-11 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 0 |
| 2024-04-10 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 0 |
| 2024-04-09 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 0 |
| 2024-04-08 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 0 |
| 2024-04-05 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 0 |
| 2024-04-04 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 0 |
| 2024-04-03 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 0 |
| 2024-04-02 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 16 |
| 2024-04-01 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | 0 |
| 2024-03-28 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | 0 |
| 2024-03-27 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | 0 |
| 2024-03-26 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | 0 |
| 2024-03-25 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | 60 |
| 2024-03-22 | 199.07 | 199.07 | 199.07 | 199.07 | 199.07 | 0 |
| 2024-03-21 | 199.07 | 199.07 | 199.07 | 199.07 | 199.07 | 60 |
| 2024-03-20 | 197.78 | 197.78 | 197.78 | 197.78 | 197.78 | 0 |
| 2024-03-19 | 197.78 | 197.78 | 197.78 | 197.78 | 197.78 | 0 |
| 2024-03-18 | 197.78 | 197.78 | 197.78 | 197.78 | 197.78 | 0 |
| 2024-03-15 | 197.78 | 197.78 | 197.78 | 197.78 | 197.78 | 0 |
| 2024-03-14 | 197.78 | 197.78 | 197.78 | 197.78 | 197.78 | 0 |
| 2024-03-13 | 197.78 | 197.78 | 197.78 | 197.78 | 197.78 | 0 |
| 2024-03-12 | 197.78 | 197.78 | 197.78 | 197.78 | 197.78 | 0 |
| 2024-03-11 | 197.78 | 197.78 | 197.78 | 197.78 | 197.78 | 0 |
| 2024-03-08 | 197.78 | 197.78 | 197.78 | 197.78 | 197.78 | 0 |
| 2024-03-07 | 197.78 | 197.78 | 197.78 | 197.78 | 197.78 | 0 |
| 2024-03-06 | 197.78 | 197.78 | 197.78 | 197.78 | 197.78 | 16 |
| 2024-03-05 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | 0 |
| 2024-03-04 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | 0 |
| 2024-03-01 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | 0 |
| 2024-02-29 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | 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.