Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	70.646	70.906	70.270	70.626	55.388	926,341
2014-11-13	70.466	70.746	70.376	70.656	55.411	773,371
2014-11-12	69.887	70.716	69.817	70.396	55.208	1,469,568
2014-11-11	69.907	70.996	69.557	70.186	55.043	1,282,968
2014-11-10	69.347	69.957	69.240	69.817	54.753	1,012,307
2014-11-07	70.017	70.356	69.297	69.537	54.534	1,245,970
2014-11-06	69.787	70.396	69.477	70.376	54.996	1,050,050
2014-11-05	69.037	70.177	68.578	69.887	54.613	2,427,431
2014-11-04	68.718	68.997	67.768	68.388	53.442	2,285,745
2014-11-03	68.768	69.457	68.688	69.037	53.950	1,290,912
2014-10-31	68.628	69.302	68.418	68.927	53.864	2,236,270
2014-10-30	67.309	68.148	67.159	67.688	52.896	2,174,482
2014-10-29	69.147	69.157	67.109	67.668	52.880	1,955,904
2014-10-28	67.149	68.808	66.849	68.808	53.770	2,784,963
2014-10-27	66.849	67.344	65.920	66.829	52.224	1,869,354
2014-10-24	65.730	66.849	65.090	66.729	52.146	2,708,909
2014-10-23	65.200	65.950	64.561	65.650	51.303	2,462,269
2014-10-22	64.781	65.940	64.341	64.371	50.303	2,501,208
2014-10-21	63.911	64.901	63.691	64.901	50.717	2,006,878
2014-10-20	63.102	63.731	62.952	63.462	49.593	1,640,020
2014-10-17	63.112	64.271	62.722	63.042	49.265	2,546,928
2014-10-16	60.474	62.482	60.024	62.293	48.679	3,087,892
2014-10-15	60.364	61.843	59.215	61.533	48.085	4,771,255
2014-10-14	59.724	61.793	59.435	61.423	48.000	4,257,513
2014-10-13	60.254	60.504	58.186	58.256	45.524	2,824,635
2014-10-10	61.633	61.653	60.224	60.304	47.125	2,960,237
2014-10-09	63.791	63.791	61.523	61.713	48.226	2,258,100
2014-10-08	62.642	63.202	61.953	63.052	49.272	3,539,068
2014-10-07	63.022	63.590	62.662	62.662	48.968	2,589,747
2014-10-06	63.412	63.841	63.172	63.422	49.561	1,873,150
2014-10-03	62.962	63.622	62.902	63.202	49.390	2,085,529
2014-10-02	60.964	62.602	60.894	62.472	48.819	2,764,236
2014-10-01	61.253	62.003	60.854	61.133	47.773	3,349,368
2014-09-30	62.742	62.842	61.158	61.293	47.898	5,989,645
2014-09-29	63.532	64.091	62.732	62.752	49.038	2,377,711
2014-09-26	64.251	64.440	63.741	64.081	50.077	2,403,096
2014-09-25	64.441	64.611	63.891	64.201	50.170	2,085,224
2014-09-24	64.501	65.044	63.961	64.511	50.412	4,511,157
2014-09-23	64.791	65.110	64.046	64.261	50.217	2,357,689
2014-09-22	65.700	65.700	64.661	64.960	50.764	2,303,889
2014-09-19	65.950	66.180	65.260	65.390	51.100	5,563,671
2014-09-18	66.649	66.979	65.800	65.840	51.451	3,883,982
2014-09-17	67.379	67.578	66.349	66.519	51.982	3,500,654
2014-09-16	68.907	68.907	67.139	67.189	52.505	2,764,509
2014-09-15	70.037	70.246	68.668	69.027	53.942	1,950,370
2014-09-12	70.316	70.416	69.737	70.117	54.793	1,647,133
2014-09-11	70.446	70.886	70.177	70.416	55.027	1,506,798
2014-09-10	71.086	71.356	70.296	70.806	55.332	1,514,902
2014-09-09	71.046	71.885	70.896	71.186	55.629	2,068,511
2014-09-08	70.526	71.905	70.436	71.356	55.761	1,908,170
2014-09-05	70.007	70.536	69.447	70.426	55.035	1,074,142
2014-09-04	69.947	70.486	69.947	70.196	54.856	1,082,913
2014-09-03	69.977	70.686	69.787	69.957	54.668	882,190
2014-09-02	69.647	70.376	69.647	70.256	54.902	1,025,885
2014-08-29	69.357	69.597	68.877	69.527	54.332	871,731
2014-08-28	69.407	69.417	68.957	69.277	54.137	1,586,626
2014-08-27	70.436	70.496	69.297	69.447	54.270	1,799,507
2014-08-26	70.926	71.096	69.837	69.957	54.668	1,817,193
2014-08-25	70.626	71.276	70.626	70.686	55.238	1,044,303
2014-08-22	70.436	70.866	69.997	70.576	55.152	1,259,273

← NewerPage 51 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.