Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	66.010	66.889	65.430	66.180	52.544	3,587,242
2016-01-26	65.320	66.459	64.950	66.319	52.655	2,683,063
2016-01-25	64.781	65.140	63.771	64.231	50.997	2,858,449
2016-01-22	66.469	67.559	64.571	64.990	51.599	3,454,330
2016-01-21	66.050	66.999	64.881	65.050	51.647	3,768,705
2016-01-20	66.130	66.789	63.422	65.670	52.139	5,328,304
2016-01-19	68.268	68.887	66.469	67.289	53.424	3,350,262
2016-01-15	67.039	68.388	65.710	67.419	53.527	4,742,275
2016-01-14	70.167	70.536	65.880	69.367	55.074	7,256,252
2016-01-13	75.383	75.492	69.977	70.097	55.653	5,131,753
2016-01-12	77.151	77.391	72.525	74.893	59.462	5,933,409
2016-01-11	73.784	76.072	73.494	75.782	60.168	3,439,925
2016-01-08	75.652	76.427	73.414	73.524	58.375	3,174,839
2016-01-07	77.451	78.080	74.673	74.983	59.533	4,654,706
2016-01-06	80.149	80.309	78.800	79.429	63.063	4,116,650
2016-01-05	84.396	84.620	81.138	81.598	64.785	2,391,496
2016-01-04	84.386	84.735	82.837	83.926	66.633	2,195,255
2015-12-31	85.914	86.634	85.475	85.665	68.014	921,614
2015-12-30	87.373	87.513	86.244	86.474	68.656	1,030,686
2015-12-29	87.683	87.988	87.458	87.563	69.521	829,577
2015-12-28	86.384	87.134	85.964	87.114	69.164	659,407
2015-12-24	87.074	87.393	86.444	86.774	68.894	803,182
2015-12-23	86.014	87.763	86.014	87.054	69.117	2,096,457
2015-12-22	84.536	85.455	83.856	84.645	67.205	1,190,896
2015-12-21	84.556	85.195	83.047	83.986	66.681	1,493,955
2015-12-18	83.267	84.136	82.582	83.446	66.253	2,996,481
2015-12-17	85.445	85.735	83.386	83.396	66.213	1,618,973
2015-12-16	84.106	85.885	84.036	85.695	68.038	1,195,883
2015-12-15	82.767	84.526	82.737	83.606	66.380	2,224,568
2015-12-14	82.097	82.260	81.048	82.087	65.174	1,762,165
2015-12-11	82.667	83.446	81.668	81.938	65.055	1,435,567
2015-12-10	84.296	85.365	84.166	84.356	66.975	1,657,059
2015-12-09	84.835	87.034	83.596	84.336	66.959	3,462,775
2015-12-08	85.695	85.895	84.116	85.435	67.831	2,167,495
2015-12-07	87.713	88.203	86.054	86.464	68.649	1,853,029
2015-12-04	85.885	87.953	85.705	87.783	69.696	1,427,176
2015-12-03	86.914	87.223	85.165	85.805	68.125	2,428,560
2015-12-02	88.273	88.273	86.504	86.574	68.736	2,329,570
2015-12-01	88.213	88.825	87.733	88.562	70.315	1,700,249
2015-11-30	87.943	88.552	87.243	87.813	69.720	2,961,338
2015-11-27	87.573	88.333	87.343	87.523	69.489	618,876
2015-11-25	87.223	88.193	87.104	87.653	69.593	2,030,150
2015-11-24	85.585	87.313	85.325	86.874	68.974	2,493,499
2015-11-23	86.024	86.804	85.795	86.274	68.498	1,798,665
2015-11-20	84.396	87.493	84.303	86.144	68.395	3,351,649
2015-11-19	81.978	83.936	81.688	83.876	66.594	2,237,932
2015-11-18	81.218	82.017	80.569	82.007	65.110	2,577,436
2015-11-17	81.308	81.708	80.279	80.619	64.007	1,512,101
2015-11-16	80.279	81.158	79.899	81.108	64.396	1,650,668
2015-11-13	82.427	82.707	80.119	80.239	63.706	2,112,959
2015-11-12	82.617	83.876	82.577	82.617	65.594	1,968,531
2015-11-11	83.436	84.356	82.637	83.846	66.570	1,424,725
2015-11-10	82.127	83.087	81.718	82.967	65.872	1,447,189
2015-11-09	82.727	82.987	81.938	82.247	65.301	1,006,556
2015-11-06	82.977	83.726	82.297	83.237	65.888	2,306,508
2015-11-05	82.687	83.446	82.037	83.217	65.872	1,189,536
2015-11-04	83.786	83.786	82.667	82.757	65.508	1,886,028
2015-11-03	84.006	84.326	82.307	83.356	65.983	1,870,179
2015-11-02	83.526	84.586	82.727	84.356	66.774	1,789,720
2015-10-30	80.119	83.576	80.119	83.127	65.801	3,669,380

← NewerPage 46 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.