Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	78.180	78.366	77.781	78.001	61.171	2,486,914
2015-02-11	78.640	78.880	77.571	77.851	61.054	1,908,414
2015-02-10	78.031	78.710	77.361	78.530	61.587	2,265,635
2015-02-09	76.312	77.311	76.302	77.151	60.505	2,161,896
2015-02-06	76.262	77.851	76.132	77.101	60.466	3,154,085
2015-02-05	73.674	75.872	73.564	75.822	59.463	2,743,078
2015-02-04	72.375	73.144	72.375	72.695	57.010	2,531,938
2015-02-03	71.386	72.909	71.376	72.685	57.002	3,431,810
2015-02-02	69.187	70.806	68.818	70.756	55.490	2,296,010
2015-01-30	68.598	69.487	68.468	68.678	53.860	1,803,293
2015-01-29	68.278	69.342	67.598	69.117	54.205	1,824,564
2015-01-28	69.877	70.117	67.968	68.118	53.421	2,453,987
2015-01-27	68.798	70.017	68.428	69.747	54.698	2,180,305
2015-01-26	69.427	69.757	69.011	69.517	54.518	1,613,079
2015-01-23	69.097	69.747	68.897	69.617	54.596	1,933,874
2015-01-22	69.107	69.477	68.288	69.197	54.267	1,829,303
2015-01-21	67.439	68.877	66.949	68.578	53.781	2,891,282
2015-01-20	67.349	67.608	66.509	67.419	52.872	3,060,019
2015-01-16	66.959	67.079	66.050	66.539	52.183	3,601,546
2015-01-15	67.089	67.958	66.719	67.089	52.614	2,457,304
2015-01-14	66.749	67.329	66.499	67.089	52.614	3,992,761
2015-01-13	69.297	70.446	66.724	67.598	53.013	4,101,057
2015-01-12	70.117	70.276	68.598	68.838	53.985	2,187,905
2015-01-09	71.216	71.386	69.987	70.107	54.980	2,262,887
2015-01-08	70.147	71.276	69.997	71.186	55.827	2,414,544
2015-01-07	69.297	69.907	68.927	69.477	54.487	1,924,570
2015-01-06	69.457	69.657	68.328	68.927	54.056	2,015,485
2015-01-05	71.765	71.845	69.307	69.367	54.401	2,574,909
2015-01-02	73.364	73.844	71.715	72.535	56.885	1,262,497
2014-12-31	73.524	73.774	72.665	72.665	56.987	1,032,795
2014-12-30	73.764	73.884	73.214	73.264	57.457	845,419
2014-12-29	73.654	74.383	73.394	73.734	57.825	1,481,809
2014-12-26	73.314	73.964	73.124	73.564	57.692	772,519
2014-12-24	73.884	73.964	73.339	73.394	57.559	431,906
2014-12-23	74.054	74.823	73.694	73.814	57.888	862,021
2014-12-22	73.354	73.849	73.274	73.654	57.762	1,003,095
2014-12-19	72.844	73.884	72.705	73.454	57.606	2,342,882
2014-12-18	71.875	72.505	71.176	72.475	56.838	1,564,537
2014-12-17	69.427	71.466	69.401	70.946	55.639	1,362,494
2014-12-16	69.907	70.796	69.362	69.427	54.448	1,943,499
2014-12-15	70.546	71.416	69.557	70.047	54.933	2,046,619
2014-12-12	70.456	70.936	69.717	69.717	54.675	1,576,372
2014-12-11	71.346	71.975	70.986	71.106	55.764	1,260,763
2014-12-10	72.685	72.715	70.826	70.846	55.560	1,497,900
2014-12-09	71.845	72.814	71.675	72.785	57.081	1,450,692
2014-12-08	72.974	73.524	72.245	72.685	57.002	1,411,220
2014-12-05	73.454	73.694	73.024	73.334	57.512	1,285,723
2014-12-04	74.243	74.393	73.134	73.334	57.512	1,534,635
2014-12-03	73.404	74.483	73.354	74.084	58.099	1,675,452
2014-12-02	72.964	73.244	72.375	73.154	57.371	1,720,599
2014-12-01	72.765	73.044	72.055	72.844	57.128	1,580,161
2014-11-28	72.195	73.414	71.785	72.894	57.167	847,382
2014-11-26	71.985	72.025	71.476	71.725	56.250	1,138,650
2014-11-25	73.084	73.274	71.775	71.825	56.328	2,948,276
2014-11-24	72.175	72.814	72.165	72.755	57.057	1,425,245
2014-11-21	71.945	72.025	71.416	71.815	56.320	1,729,217
2014-11-20	70.656	71.441	70.546	71.086	55.748	1,845,354
2014-11-19	71.336	71.735	71.016	71.046	55.717	1,929,864
2014-11-18	70.956	71.815	70.816	71.685	56.219	1,721,720
2014-11-17	70.546	71.056	70.346	70.796	55.521	854,871

← NewerPage 50 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.