Aptiv PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | 37 |
| 2024-02-27 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 0 |
| 2024-02-26 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 0 |
| 2024-02-23 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 0 |
| 2024-02-22 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 0 |
| 2024-02-21 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 0 |
| 2024-02-20 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 0 |
| 2024-02-19 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 0 |
| 2024-02-16 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 0 |
| 2024-02-15 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 0 |
| 2024-02-14 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 0 |
| 2024-02-09 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 0 |
| 2024-02-08 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 0 |
| 2024-02-07 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 0 |
| 2024-02-06 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 0 |
| 2024-02-05 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 0 |
| 2024-02-02 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 0 |
| 2024-02-01 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 0 |
| 2024-01-31 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 0 |
| 2024-01-30 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 0 |
| 2024-01-29 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 0 |
| 2024-01-26 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 0 |
| 2024-01-25 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 0 |
| 2024-01-24 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 0 |
| 2024-01-23 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 0 |
| 2024-01-22 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 0 |
| 2024-01-19 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 1 |
| 2024-01-18 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-01-17 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-01-16 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-01-15 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-01-12 | 201.80 | 202.00 | 199.00 | 199.00 | 199.00 | 4 |
| 2024-01-11 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | 0 |
| 2024-01-10 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | 1 |
| 2024-01-09 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 0 |
| 2024-01-08 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 1,627 |
| 2024-01-05 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | 0 |
| 2024-01-04 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | 0 |
| 2024-01-03 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | 0 |
| 2024-01-02 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | 0 |
| 2023-12-28 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | 0 |
| 2023-12-27 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | 0 |
| 2023-12-26 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | 0 |
| 2023-12-22 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | 0 |
| 2023-12-21 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | 0 |
| 2023-12-20 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | 0 |
| 2023-12-19 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | 1 |
| 2023-12-18 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | 0 |
| 2023-12-15 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | 0 |
| 2023-12-14 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | 1 |
| 2023-12-13 | 197.10 | 197.10 | 197.10 | 197.10 | 197.10 | 0 |
| 2023-12-12 | 197.10 | 197.10 | 197.10 | 197.10 | 197.10 | 1 |
| 2023-12-11 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | 0 |
| 2023-12-08 | 199.60 | 199.60 | 198.70 | 198.70 | 198.70 | 4 |
| 2023-12-07 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2023-12-06 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2023-12-05 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 1 |
| 2023-12-04 | 201.42 | 201.42 | 201.42 | 201.42 | 201.42 | 0 |
| 2023-12-01 | 201.42 | 201.42 | 201.42 | 201.42 | 201.42 | 0 |
| 2023-11-30 | 201.42 | 201.42 | 201.42 | 201.42 | 201.42 | 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.