Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	75.922	76.102	74.843	75.672	60.379	1,955,231
2016-04-21	76.781	77.247	75.832	75.942	60.594	1,630,287
2016-04-20	77.031	77.311	76.162	76.572	61.097	1,973,238
2016-04-19	77.121	77.351	76.172	76.712	61.208	2,457,144
2016-04-18	76.911	76.951	75.912	76.452	61.001	1,603,196
2016-04-15	77.031	77.381	75.852	76.162	60.770	3,325,832
2016-04-14	76.532	77.641	75.512	77.131	61.543	2,709,454
2016-04-13	73.384	76.422	73.244	76.362	60.929	4,166,243
2016-04-12	72.954	73.124	71.765	72.295	57.684	2,140,712
2016-04-11	72.175	73.184	71.775	72.565	57.899	2,299,845
2016-04-08	71.995	73.094	71.421	71.535	57.078	1,651,691
2016-04-07	71.505	72.814	70.806	71.146	56.767	3,194,912
2016-04-06	70.796	71.635	69.997	71.605	57.134	2,217,588
2016-04-05	69.737	71.486	68.578	70.956	56.616	2,166,319
2016-04-04	73.244	73.424	70.436	70.776	56.472	3,611,115
2016-04-01	74.123	74.613	72.165	73.634	58.753	1,810,594
2016-03-31	74.853	75.812	74.573	74.963	59.813	2,012,139
2016-03-30	74.563	75.802	74.273	74.853	59.725	2,057,713
2016-03-29	71.845	73.909	71.690	73.864	58.936	1,564,860
2016-03-28	72.425	72.874	72.045	72.205	57.612	1,122,117
2016-03-24	71.795	72.535	70.896	72.315	57.700	2,319,879
2016-03-23	72.814	73.054	72.235	72.485	57.836	1,854,108
2016-03-22	71.565	73.484	71.565	73.204	58.410	2,086,673
2016-03-21	72.505	72.685	71.595	72.305	57.692	1,691,114
2016-03-18	73.324	73.474	72.155	72.585	57.915	2,945,887
2016-03-17	72.355	73.294	71.815	73.044	58.282	2,659,896
2016-03-16	70.716	72.425	70.676	72.085	57.517	2,779,790
2016-03-15	70.256	70.996	69.287	70.926	56.592	1,375,648
2016-03-14	69.517	70.291	69.127	70.007	55.858	1,399,019
2016-03-11	69.407	70.666	69.207	70.226	56.034	2,553,698
2016-03-10	69.187	69.337	67.109	68.318	54.511	2,747,772
2016-03-09	69.507	70.157	68.768	69.057	55.101	1,826,778
2016-03-08	69.797	69.877	68.318	68.887	54.965	2,194,635
2016-03-07	70.756	71.146	69.897	70.536	56.281	1,927,118
2016-03-04	70.586	72.415	69.947	71.476	57.030	3,877,819
2016-03-03	69.097	70.896	68.798	70.736	56.440	2,409,417
2016-03-02	68.728	69.367	68.358	68.887	54.965	1,793,922
2016-03-01	67.718	69.037	67.039	68.818	54.910	2,601,839
2016-02-29	66.659	67.608	66.339	66.629	53.164	2,709,064
2016-02-26	67.519	67.978	66.399	66.669	53.195	2,481,783
2016-02-25	63.761	66.669	63.522	66.629	53.164	2,882,371
2016-02-24	63.432	63.971	62.073	63.641	50.780	3,484,561
2016-02-23	65.550	65.890	64.141	64.361	51.354	2,700,582
2016-02-22	66.060	67.459	65.650	66.050	52.701	2,785,116
2016-02-19	65.020	65.330	63.831	65.110	51.952	2,391,007
2016-02-18	66.130	67.099	64.936	65.320	52.119	2,560,713
2016-02-17	63.492	66.140	63.352	65.960	52.629	3,309,798
2016-02-16	62.322	63.482	61.733	63.072	50.325	4,034,020
2016-02-12	59.704	61.393	58.905	61.193	48.826	3,505,018
2016-02-11	57.546	60.364	57.346	58.585	46.514	3,486,528
2016-02-10	58.136	59.335	58.066	58.915	46.776	4,160,247
2016-02-09	55.977	58.266	55.548	57.596	45.729	4,938,860
2016-02-08	58.435	59.175	56.097	56.967	45.229	4,391,424
2016-02-05	61.683	63.042	58.725	59.385	47.149	4,668,027
2016-02-04	60.964	62.492	56.957	62.183	49.370	3,581,779
2016-02-03	64.801	64.851	61.563	62.502	49.624	3,920,879
2016-02-02	65.680	65.940	63.532	63.921	50.751	2,580,873
2016-02-01	64.651	66.599	64.521	66.349	52.678	2,855,740
2016-01-29	64.141	65.035	63.447	64.891	51.520	3,312,982
2016-01-28	67.059	67.928	64.061	64.091	50.885	2,740,548

← NewerPage 45 of 63 · 3,753 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.