Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	84.456	84.456	79.909	79.979	63.309	4,875,753
2015-10-28	84.655	86.124	83.767	86.094	68.150	2,940,436
2015-10-27	84.476	84.945	84.016	84.216	66.663	2,512,504
2015-10-26	84.745	85.025	84.096	84.965	67.256	1,920,646
2015-10-23	83.956	85.185	83.956	84.995	67.280	2,479,806
2015-10-22	82.187	84.586	81.838	84.486	66.876	2,647,187
2015-10-21	82.897	82.987	81.598	81.848	64.788	1,388,301
2015-10-20	81.558	83.017	81.108	82.207	65.073	2,059,927
2015-10-19	80.728	81.538	80.339	81.508	64.519	1,621,670
2015-10-16	80.948	81.068	79.503	81.038	64.148	1,993,369
2015-10-15	80.758	80.908	79.609	80.758	63.926	1,444,213
2015-10-14	79.749	80.619	79.130	80.099	63.404	1,558,245
2015-10-13	81.608	81.808	79.649	79.779	63.151	2,158,043
2015-10-12	81.208	82.412	81.038	81.718	64.685	1,174,965
2015-10-09	81.238	82.357	80.938	81.828	64.772	1,975,749
2015-10-08	79.439	81.483	79.300	80.838	63.989	2,411,001
2015-10-07	78.560	79.899	78.500	79.679	63.072	1,880,725
2015-10-06	78.770	78.920	77.711	78.001	61.743	1,743,245
2015-10-05	78.560	78.935	77.651	78.570	62.194	1,806,440
2015-10-02	75.972	77.981	75.702	77.921	61.680	1,874,061
2015-10-01	76.412	77.501	75.123	77.381	61.253	2,810,073
2015-09-30	74.543	76.072	74.333	75.982	60.145	2,620,183
2015-09-29	70.506	73.054	69.527	72.884	57.693	3,040,092
2015-09-28	72.375	72.435	70.127	70.316	55.660	1,821,267
2015-09-25	73.774	74.054	72.874	73.204	57.946	1,852,513
2015-09-24	72.465	73.434	71.016	72.824	57.646	2,402,002
2015-09-23	74.953	74.953	73.114	74.044	58.611	1,446,743
2015-09-22	76.302	76.312	73.014	74.383	58.880	3,516,098
2015-09-21	78.120	78.120	76.312	77.171	61.086	1,712,409
2015-09-18	77.961	78.450	77.071	77.591	61.419	3,309,758
2015-09-17	79.389	80.289	78.800	79.150	62.653	2,262,652
2015-09-16	77.441	79.769	77.331	79.579	62.993	2,045,661
2015-09-15	76.182	77.471	76.142	77.131	61.055	2,058,716
2015-09-14	76.332	76.642	75.932	76.272	60.375	1,392,150
2015-09-11	75.083	76.352	74.049	76.342	60.430	2,142,082
2015-09-10	75.373	75.602	73.764	75.183	59.512	2,470,974
2015-09-09	76.372	78.290	75.432	75.612	59.853	1,855,934
2015-09-08	78.280	78.280	72.455	75.492	59.758	2,164,494
2015-09-04	71.785	72.455	70.946	71.955	56.958	1,677,826
2015-09-03	73.244	74.463	72.775	73.204	57.946	1,427,356
2015-09-02	72.844	73.034	71.476	72.725	57.567	1,691,268
2015-09-01	73.534	74.303	71.495	71.975	56.973	2,403,737
2015-08-31	75.343	76.881	75.153	75.462	59.734	2,033,489
2015-08-28	74.733	75.732	74.583	75.293	59.599	1,950,094
2015-08-27	74.233	75.912	73.464	74.973	59.346	3,251,198
2015-08-26	72.275	73.484	71.086	73.414	58.112	2,515,203
2015-08-25	73.064	73.734	70.117	70.177	55.550	2,575,816
2015-08-24	68.558	72.914	66.220	70.466	55.779	3,915,488
2015-08-21	73.604	74.533	71.915	72.015	57.005	3,124,183
2015-08-20	75.942	76.732	74.483	74.553	59.014	1,890,576
2015-08-19	77.501	77.761	76.432	76.941	60.905	1,798,868
2015-08-18	77.931	78.290	77.471	77.791	61.577	1,707,524
2015-08-17	76.032	77.691	75.772	77.661	61.474	1,575,647
2015-08-14	77.101	77.131	75.922	76.162	60.288	2,469,375
2015-08-13	75.952	77.811	75.832	76.971	60.928	3,033,289
2015-08-12	76.761	76.761	74.608	76.272	60.375	2,978,551
2015-08-11	79.419	79.559	77.261	77.651	61.466	2,955,516
2015-08-10	80.708	81.568	79.759	81.098	64.195	2,486,433
2015-08-07	77.641	79.939	77.381	79.130	62.439	2,677,456
2015-08-06	77.651	78.082	76.612	77.311	61.004	2,078,962

← NewerPage 47 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.