Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	70.686	70.876	70.177	70.596	55.168	1,212,518
2014-08-20	69.407	70.676	69.407	70.536	55.121	1,074,948
2014-08-19	69.427	69.987	69.417	69.737	54.496	1,099,217
2014-08-18	69.117	69.417	69.017	69.277	54.137	1,305,706
2014-08-15	69.137	69.207	68.058	68.598	53.606	1,388,210
2014-08-14	68.448	68.997	68.220	68.957	53.887	944,652
2014-08-13	68.228	68.398	67.698	68.138	53.247	1,077,278
2014-08-12	67.848	68.308	67.479	67.758	52.950	774,187
2014-08-11	68.568	68.678	67.848	67.968	53.114	1,009,852
2014-08-08	67.249	68.478	67.149	68.418	53.270	2,330,412
2014-08-07	68.248	68.398	67.109	67.259	52.368	1,526,935
2014-08-06	67.798	68.388	67.439	67.958	52.912	1,369,743
2014-08-05	68.188	69.427	67.988	68.388	53.247	2,144,102
2014-08-04	67.079	67.978	66.959	67.768	52.765	1,147,887
2014-08-01	66.789	67.808	66.499	66.829	52.033	2,391,719
2014-07-31	66.060	67.788	65.360	66.749	51.971	2,731,295
2014-07-30	68.048	68.188	67.179	67.529	52.578	2,312,486
2014-07-29	69.017	69.357	67.848	67.898	52.866	1,697,493
2014-07-28	68.877	69.037	68.333	68.907	53.652	1,450,963
2014-07-25	68.418	68.858	68.268	68.738	53.519	1,170,252
2014-07-24	68.798	69.317	68.408	68.568	53.387	969,326
2014-07-23	69.047	69.257	68.528	68.698	53.488	934,801
2014-07-22	68.688	69.247	68.598	68.897	53.644	1,710,136
2014-07-21	68.458	68.778	68.128	68.268	53.154	1,559,226
2014-07-18	68.258	68.668	67.918	68.558	53.379	1,701,138
2014-07-17	68.588	69.347	67.928	68.078	53.006	1,846,694
2014-07-16	69.817	69.817	68.937	69.017	53.737	1,637,192
2014-07-15	69.587	70.057	68.913	69.497	54.111	1,320,926
2014-07-14	69.947	70.127	69.567	69.697	54.266	1,566,794
2014-07-11	69.287	69.857	69.287	69.507	54.118	1,109,521
2014-07-10	68.698	69.857	68.688	69.417	54.048	2,710,513
2014-07-09	69.387	69.947	69.087	69.697	54.266	1,730,026
2014-07-08	69.317	69.457	68.558	69.337	53.986	2,344,954
2014-07-07	70.037	70.037	69.297	69.547	54.150	1,793,654
2014-07-03	70.226	70.586	69.987	70.167	54.632	1,194,743
2014-07-02	69.607	70.027	69.547	69.817	54.360	2,732,385
2014-07-01	69.017	69.907	69.017	69.767	54.321	3,304,066
2014-06-30	68.328	69.097	67.968	68.688	53.480	4,004,171
2014-06-27	67.748	68.838	67.503	68.448	53.294	17,437,760
2014-06-26	67.918	68.358	66.970	68.108	53.029	2,945,691
2014-06-25	67.259	68.348	67.174	67.948	52.905	2,591,156
2014-06-24	66.829	67.908	66.769	67.499	52.555	3,412,764
2014-06-23	67.509	67.509	66.659	66.789	52.002	2,625,653
2014-06-20	67.489	67.698	67.239	67.329	52.422	2,575,779
2014-06-19	68.358	68.368	67.169	67.329	52.422	1,694,331
2014-06-18	67.519	67.948	66.839	67.898	52.866	1,308,482
2014-06-17	67.738	67.848	67.239	67.559	52.601	1,534,329
2014-06-16	67.628	68.118	67.239	67.658	52.679	1,756,938
2014-06-13	67.459	68.318	67.384	67.938	52.897	2,011,891
2014-06-12	68.987	69.237	67.189	67.299	52.399	1,569,214
2014-06-11	69.467	69.657	68.758	69.187	53.869	1,434,756
2014-06-10	70.037	70.516	69.697	69.897	54.422	1,710,704
2014-06-09	70.516	70.926	70.057	70.186	54.647	1,170,123
2014-06-06	70.996	71.216	70.496	70.686	55.036	1,596,129
2014-06-05	70.087	70.876	69.637	70.456	54.858	1,845,902
2014-06-04	69.297	70.286	68.887	69.967	54.476	1,703,926
2014-06-03	68.268	70.057	68.268	69.637	54.220	1,273,478
2014-06-02	69.087	69.287	68.248	68.788	53.558	1,186,940
2014-05-30	69.007	69.537	68.738	69.007	53.729	1,783,254
2014-05-29	69.547	69.927	68.947	69.157	53.846	1,418,079

← NewerPage 52 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.