Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	85.135	85.815	84.775	84.775	66.894	1,599,791
2015-05-08	84.675	85.835	84.486	85.265	67.083	1,064,203
2015-05-07	84.346	84.625	83.546	83.786	65.920	1,222,812
2015-05-06	84.266	84.466	83.516	84.436	66.431	1,991,517
2015-05-05	86.234	86.454	84.046	84.066	66.140	2,327,468
2015-05-04	84.356	86.274	84.356	85.974	67.641	2,168,586
2015-05-01	83.826	84.376	83.386	84.276	66.305	2,395,583
2015-04-30	81.018	83.376	81.018	82.937	65.251	3,270,354
2015-04-29	82.507	82.787	81.548	81.868	64.410	1,488,598
2015-04-28	82.477	82.957	81.828	82.617	65.000	1,575,504
2015-04-27	83.257	83.916	82.527	82.657	65.031	1,555,215
2015-04-24	83.446	83.886	83.227	83.446	65.652	1,210,599
2015-04-23	82.607	83.536	82.057	83.127	65.401	1,593,628
2015-04-22	83.167	83.806	82.447	82.817	65.157	1,521,649
2015-04-21	83.316	83.466	82.357	82.967	65.275	1,944,501
2015-04-20	83.866	84.086	83.027	83.267	65.511	1,549,997
2015-04-17	83.396	83.656	82.687	83.207	65.464	1,669,608
2015-04-16	83.816	84.501	83.686	83.956	66.053	1,837,288
2015-04-15	84.436	84.476	83.606	83.686	65.841	1,619,017
2015-04-14	83.846	84.276	83.277	84.056	66.132	1,464,587
2015-04-13	84.855	84.905	83.676	83.906	66.014	1,121,421
2015-04-10	84.795	85.145	84.296	84.645	66.596	2,145,850
2015-04-09	83.177	84.211	83.137	84.166	66.218	2,086,647
2015-04-08	82.797	83.356	82.367	83.147	65.416	1,784,420
2015-04-07	83.287	83.766	82.777	82.817	65.157	1,699,246
2015-04-06	81.578	85.015	80.988	83.736	65.880	3,946,663
2015-04-02	79.020	81.318	78.640	81.118	63.821	3,362,129
2015-04-01	80.169	80.169	78.110	78.790	61.989	2,301,414
2015-03-31	78.940	80.189	78.770	79.679	62.688	2,110,610
2015-03-30	77.931	79.200	77.931	79.150	62.272	1,114,479
2015-03-27	76.791	77.541	76.582	77.431	60.920	1,318,532
2015-03-26	76.811	77.021	76.172	76.831	60.448	2,381,813
2015-03-25	79.130	79.345	77.381	77.401	60.896	1,301,403
2015-03-24	79.569	79.849	78.870	79.160	62.280	1,146,399
2015-03-23	79.999	80.259	79.739	79.779	62.767	1,291,188
2015-03-20	79.429	80.019	79.150	79.899	62.861	2,969,700
2015-03-19	78.820	79.165	78.330	79.120	62.248	1,423,898
2015-03-18	77.691	79.260	77.471	79.110	62.240	1,812,807
2015-03-17	77.611	78.400	77.401	78.150	61.486	1,066,160
2015-03-16	77.301	78.410	77.241	78.220	61.541	1,697,901
2015-03-13	77.611	77.681	76.402	76.741	60.377	2,289,962
2015-03-12	77.261	78.130	77.251	77.881	61.273	1,449,899
2015-03-11	77.551	78.320	76.687	76.821	60.440	2,615,570
2015-03-10	78.031	78.190	77.001	77.581	61.038	1,881,224
2015-03-09	78.360	79.180	78.225	78.920	62.091	1,865,045
2015-03-06	79.519	79.869	78.860	79.030	62.177	1,515,229
2015-03-05	80.559	80.728	79.649	80.069	62.995	1,287,569
2015-03-04	81.468	82.177	79.679	80.718	63.506	3,238,402
2015-03-03	79.919	80.159	79.195	79.959	62.909	1,632,975
2015-03-02	79.190	80.479	78.990	80.079	63.003	1,546,001
2015-02-27	78.980	79.280	78.520	78.780	61.981	935,210
2015-02-26	79.519	79.749	78.880	79.000	62.154	879,088
2015-02-25	78.860	80.089	78.860	79.789	62.775	1,705,748
2015-02-24	79.100	79.389	78.750	78.780	61.981	1,011,472
2015-02-23	78.860	79.330	78.780	79.140	62.264	1,312,411
2015-02-20	79.040	79.260	77.781	79.210	62.319	2,017,144
2015-02-19	78.470	79.739	78.362	79.350	62.429	1,723,808
2015-02-18	78.270	78.600	77.941	78.380	61.666	1,455,972
2015-02-17	78.720	78.960	77.941	78.440	61.714	1,557,714
2015-02-13	77.841	78.690	77.651	78.640	61.871	1,592,172

← NewerPage 49 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.