Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	69.547	69.927	68.947	69.157	53.846	1,418,079
2014-05-28	70.336	70.386	69.357	69.377	54.017	1,982,797
2014-05-27	70.426	70.726	70.087	70.346	54.772	1,609,808
2014-05-23	68.028	70.057	67.928	69.947	54.461	2,053,931
2014-05-22	67.578	68.018	67.379	67.818	52.804	1,020,014
2014-05-21	67.019	67.838	67.014	67.479	52.539	1,106,770
2014-05-20	66.459	67.439	66.240	66.829	52.033	1,681,596
2014-05-19	66.359	67.299	66.299	66.669	51.909	2,431,511
2014-05-16	65.490	66.155	65.130	65.970	51.364	1,075,032
2014-05-15	66.859	66.899	65.180	65.910	51.318	1,182,492
2014-05-14	67.389	67.539	66.819	66.919	52.103	887,869
2014-05-13	67.578	67.748	67.199	67.409	52.485	779,504
2014-05-12	66.869	67.399	66.699	67.339	52.430	1,194,473
2014-05-09	66.559	66.819	65.710	66.789	51.808	1,061,425
2014-05-08	67.509	68.018	66.299	66.599	51.660	1,367,294
2014-05-07	67.389	67.848	66.679	67.469	52.335	1,158,215
2014-05-06	67.768	67.878	67.069	67.219	52.141	647,337
2014-05-05	67.499	67.928	66.849	67.878	52.653	1,076,770
2014-05-02	67.149	68.318	67.129	67.828	52.614	1,308,604
2014-05-01	66.709	67.788	66.639	67.049	52.009	1,277,076
2014-04-30	66.070	66.849	65.560	66.789	51.808	1,269,190
2014-04-29	66.180	66.469	65.570	66.180	51.335	1,416,354
2014-04-28	66.619	66.839	64.711	65.770	51.017	1,974,413
2014-04-25	67.858	67.948	65.980	66.429	51.529	1,975,029
2014-04-24	69.557	70.436	67.249	68.288	52.970	2,023,533
2014-04-23	68.748	69.077	68.318	68.698	53.288	1,582,857
2014-04-22	68.018	68.957	67.678	68.778	53.350	1,395,029
2014-04-21	68.128	68.128	66.739	67.788	52.583	891,897
2014-04-17	65.820	67.638	65.700	67.149	52.087	1,800,812
2014-04-16	66.469	66.719	65.650	65.850	51.079	3,506,308
2014-04-15	65.890	66.379	64.281	65.610	50.893	2,610,760
2014-04-14	65.620	65.670	64.711	65.570	50.862	1,652,672
2014-04-11	66.329	66.429	64.811	64.851	50.304	2,992,099
2014-04-10	68.028	68.468	66.449	66.579	51.645	2,416,913
2014-04-09	66.369	68.298	66.309	68.238	52.932	2,096,809
2014-04-08	65.680	66.210	64.711	66.060	51.242	2,745,172
2014-04-07	67.608	67.613	65.500	65.870	51.095	2,268,376
2014-04-04	70.047	70.087	67.539	67.758	52.560	1,663,855
2014-04-03	69.567	70.097	69.447	69.677	54.048	2,480,236
2014-04-02	69.677	70.432	69.627	70.057	54.342	3,631,659
2014-04-01	68.078	69.737	67.898	69.447	53.869	4,313,788
2014-03-31	67.279	67.958	67.149	67.808	52.598	1,879,049
2014-03-28	65.750	66.849	65.610	66.689	51.730	1,515,676
2014-03-27	65.310	65.770	64.841	65.620	50.901	1,590,728
2014-03-26	65.700	66.459	65.060	65.330	50.676	1,495,390
2014-03-25	66.809	66.869	65.300	65.380	50.715	2,126,820
2014-03-24	66.939	67.149	65.550	66.200	51.350	1,349,436
2014-03-21	68.088	68.088	66.359	66.589	51.653	2,027,091
2014-03-20	66.929	67.628	66.719	67.459	52.327	1,429,497
2014-03-19	67.668	67.768	66.559	67.099	52.048	1,458,977
2014-03-18	66.739	67.559	66.679	67.459	52.327	1,389,806
2014-03-17	65.520	66.509	65.520	66.469	51.560	2,056,026
2014-03-14	65.670	65.970	64.881	64.921	50.358	1,915,477
2014-03-13	67.309	67.359	65.470	65.710	50.971	2,172,606
2014-03-12	67.429	67.768	66.629	67.119	52.063	2,709,284
2014-03-11	66.949	67.868	66.819	67.718	52.529	3,295,240
2014-03-10	66.509	67.009	66.499	66.809	51.823	2,463,861
2014-03-07	67.059	67.289	66.419	66.579	51.645	1,342,379
2014-03-06	66.090	67.019	66.080	66.909	51.901	2,476,940
2014-03-05	66.869	67.259	65.430	65.760	51.009	2,670,717

← NewerPage 53 of 63 · 3,754 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.