Aptiv PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 238.13 | 238.13 | 238.13 | 238.13 | 238.13 | 0 |
| 2022-09-13 | 238.13 | 238.13 | 238.13 | 238.13 | 238.13 | 0 |
| 2022-09-12 | 238.13 | 238.13 | 238.13 | 238.13 | 238.13 | 0 |
| 2022-09-09 | 238.13 | 238.13 | 238.13 | 238.13 | 238.13 | 0 |
| 2022-09-08 | 238.13 | 238.13 | 238.13 | 238.13 | 238.13 | 0 |
| 2022-09-06 | 238.13 | 238.13 | 238.13 | 238.13 | 238.13 | 0 |
| 2022-09-05 | 238.13 | 238.13 | 238.13 | 238.13 | 238.13 | 0 |
| 2022-09-02 | 238.13 | 238.13 | 238.13 | 238.13 | 238.13 | 0 |
| 2022-09-01 | 238.13 | 238.13 | 238.13 | 238.13 | 238.13 | 0 |
| 2022-08-31 | 238.13 | 238.13 | 238.13 | 238.13 | 238.13 | 0 |
| 2022-08-30 | 238.13 | 238.13 | 238.13 | 238.13 | 238.13 | 1,276 |
| 2022-08-29 | 275.95 | 275.95 | 275.95 | 275.95 | 275.95 | 0 |
| 2022-08-26 | 275.95 | 275.95 | 275.95 | 275.95 | 275.95 | 0 |
| 2022-08-25 | 275.95 | 275.95 | 275.95 | 275.95 | 275.95 | 0 |
| 2022-08-24 | 275.95 | 275.95 | 275.95 | 275.95 | 275.95 | 0 |
| 2022-08-23 | 275.95 | 275.95 | 275.95 | 275.95 | 275.95 | 0 |
| 2022-08-22 | 275.95 | 275.95 | 275.95 | 275.95 | 275.95 | 0 |
| 2022-08-19 | 275.95 | 275.95 | 275.95 | 275.95 | 275.95 | 0 |
| 2022-08-18 | 275.95 | 275.95 | 275.95 | 275.95 | 275.95 | 1,896 |
| 2022-08-17 | 282.80 | 282.80 | 282.80 | 282.80 | 282.80 | 0 |
| 2022-08-16 | 282.80 | 282.80 | 282.80 | 282.80 | 282.80 | 0 |
| 2022-08-15 | 282.80 | 282.80 | 282.80 | 282.80 | 282.80 | 0 |
| 2022-08-12 | 282.80 | 282.80 | 282.80 | 282.80 | 282.80 | 1 |
| 2022-08-11 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2022-08-10 | 268.50 | 268.50 | 268.00 | 268.00 | 268.00 | 52 |
| 2022-08-09 | 264.13 | 264.13 | 264.13 | 264.13 | 264.13 | 0 |
| 2022-08-08 | 264.13 | 264.13 | 264.13 | 264.13 | 264.13 | 1,991 |
| 2022-08-05 | 263.02 | 263.02 | 263.02 | 263.02 | 263.02 | 0 |
| 2022-08-04 | 263.03 | 264.50 | 263.02 | 263.02 | 263.02 | 407 |
| 2022-08-03 | 263.02 | 263.02 | 263.02 | 263.02 | 263.02 | 0 |
| 2022-08-02 | 263.02 | 263.02 | 263.02 | 263.02 | 263.02 | 0 |
| 2022-08-01 | 263.02 | 263.02 | 263.02 | 263.02 | 263.02 | 0 |
| 2022-07-29 | 263.02 | 263.02 | 263.02 | 263.02 | 263.02 | 0 |
| 2022-07-28 | 263.02 | 263.02 | 263.02 | 263.02 | 263.02 | 710 |
| 2022-07-27 | 264.06 | 264.06 | 264.06 | 264.06 | 264.06 | 34 |
| 2022-07-26 | 243.71 | 243.71 | 243.71 | 243.71 | 243.71 | 0 |
| 2022-07-25 | 243.71 | 243.71 | 243.71 | 243.71 | 243.71 | 0 |
| 2022-07-22 | 243.71 | 243.71 | 243.71 | 243.71 | 243.71 | 0 |
| 2022-07-21 | 243.71 | 243.71 | 243.71 | 243.71 | 243.71 | 0 |
| 2022-07-20 | 243.71 | 243.71 | 243.71 | 243.71 | 243.71 | 0 |
| 2022-07-19 | 243.71 | 243.71 | 243.71 | 243.71 | 243.71 | 0 |
| 2022-07-18 | 243.71 | 243.71 | 243.71 | 243.71 | 243.71 | 0 |
| 2022-07-15 | 243.71 | 243.71 | 243.71 | 243.71 | 243.71 | 0 |
| 2022-07-14 | 243.71 | 243.71 | 243.71 | 243.71 | 243.71 | 0 |
| 2022-07-13 | 243.71 | 243.71 | 243.71 | 243.71 | 243.71 | 0 |
| 2022-07-12 | 243.71 | 243.71 | 243.71 | 243.71 | 243.71 | 407 |
| 2022-07-11 | 252.99 | 252.99 | 252.99 | 252.99 | 252.99 | 0 |
| 2022-07-08 | 252.99 | 252.99 | 252.99 | 252.99 | 252.99 | 0 |
| 2022-07-07 | 252.99 | 252.99 | 252.99 | 252.99 | 252.99 | 0 |
| 2022-07-06 | 252.99 | 252.99 | 252.99 | 252.99 | 252.99 | 0 |
| 2022-07-05 | 252.99 | 252.99 | 252.99 | 252.99 | 252.99 | 0 |
| 2022-07-04 | 252.99 | 252.99 | 252.99 | 252.99 | 252.99 | 0 |
| 2022-07-01 | 252.99 | 252.99 | 252.99 | 252.99 | 252.99 | 0 |
| 2022-06-30 | 252.99 | 252.99 | 252.99 | 252.99 | 252.99 | 0 |
| 2022-06-29 | 252.99 | 252.99 | 252.99 | 252.99 | 252.99 | 0 |
| 2022-06-28 | 252.99 | 252.99 | 252.99 | 252.99 | 252.99 | 0 |
| 2022-06-27 | 252.99 | 252.99 | 252.99 | 252.99 | 252.99 | 0 |
| 2022-06-24 | 252.99 | 252.99 | 252.99 | 252.99 | 252.99 | 85 |
| 2022-06-23 | 239.74 | 239.74 | 239.74 | 239.74 | 239.74 | 0 |
| 2022-06-22 | 239.74 | 239.74 | 239.74 | 239.74 | 239.74 | 3,162 |
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.