Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	67.149	67.299	66.739	66.769	51.792	1,795,603
2014-03-03	65.800	66.489	65.310	66.220	51.366	2,013,981
2014-02-28	66.629	67.029	66.030	66.519	51.598	2,079,821
2014-02-27	66.669	66.699	65.990	66.559	51.629	2,190,982
2014-02-26	66.609	67.109	66.299	66.769	51.792	1,438,284
2014-02-25	66.309	66.929	66.104	66.389	51.498	4,130,256
2014-02-24	65.930	66.729	65.840	66.459	51.552	1,938,583
2014-02-21	65.970	66.120	65.660	65.860	51.087	2,002,766
2014-02-20	65.090	65.880	64.955	65.660	50.932	2,514,825
2014-02-19	64.831	65.570	64.721	65.100	50.498	2,454,097
2014-02-18	64.381	65.200	63.874	64.931	50.366	1,958,687
2014-02-14	63.941	64.271	63.701	64.071	49.699	1,482,107
2014-02-13	63.492	64.341	63.262	64.121	49.738	2,073,987
2014-02-12	63.412	64.251	63.282	64.041	49.482	2,231,482
2014-02-11	62.662	63.122	62.432	62.922	48.618	1,917,775
2014-02-10	62.213	62.632	61.973	62.532	48.317	972,361
2014-02-07	61.733	62.382	61.543	62.362	48.185	1,343,333
2014-02-06	61.143	61.768	60.794	61.503	47.521	2,394,880
2014-02-05	59.515	60.984	59.495	60.924	47.074	3,628,057
2014-02-04	59.205	60.244	58.176	59.964	46.332	2,310,283
2014-02-03	61.023	61.083	58.915	59.085	45.653	3,055,305
2014-01-31	59.864	61.133	59.734	60.844	47.012	1,792,844
2014-01-30	60.314	61.293	60.094	60.934	47.081	2,709,762
2014-01-29	59.645	60.124	59.525	59.784	46.193	2,195,654
2014-01-28	59.894	60.224	59.445	59.994	46.356	1,909,046
2014-01-27	60.144	60.304	59.105	59.545	46.008	1,558,765
2014-01-24	62.023	62.263	59.754	59.874	46.263	1,771,977
2014-01-23	62.702	62.882	61.813	62.253	48.100	1,831,883
2014-01-22	63.082	63.372	62.597	63.202	48.834	2,152,518
2014-01-21	63.032	63.292	62.602	62.952	48.641	3,250,113
2014-01-17	62.253	62.782	62.143	62.652	48.409	2,714,431
2014-01-16	62.173	62.492	61.723	62.173	48.039	1,130,553
2014-01-15	62.163	62.932	61.433	62.362	48.185	3,075,036
2014-01-14	60.834	61.993	59.894	61.933	47.853	2,336,848
2014-01-13	61.093	61.748	59.934	60.154	46.479	1,335,057
2014-01-10	60.934	61.543	60.864	61.423	47.460	1,848,929
2014-01-09	60.774	61.128	59.994	60.574	46.803	1,812,516
2014-01-08	60.404	61.043	60.164	60.714	46.911	2,915,995
2014-01-07	59.695	60.513	59.375	60.294	46.587	3,080,204
2014-01-06	59.764	59.814	58.805	59.235	45.769	1,311,458
2014-01-03	59.495	59.834	59.025	59.225	45.761	891,774
2014-01-02	59.595	59.954	58.905	59.375	45.877	746,999
2013-12-31	59.874	60.164	59.615	60.084	46.425	702,010
2013-12-30	59.655	60.114	59.535	59.794	46.201	667,197
2013-12-27	60.164	60.274	59.575	59.784	46.193	527,802
2013-12-26	60.164	60.374	59.874	60.004	46.363	946,296
2013-12-24	59.625	60.144	59.565	59.944	46.317	623,493
2013-12-23	58.895	59.555	58.676	59.395	45.892	1,373,429
2013-12-20	59.065	59.155	58.251	58.306	45.051	2,980,361
2013-12-19	60.054	60.164	58.830	58.925	45.529	1,348,935
2013-12-18	59.754	60.164	58.685	60.084	46.425	2,433,117
2013-12-17	59.495	60.224	59.295	59.764	46.178	1,897,610
2013-12-16	58.815	59.665	58.815	59.585	46.039	1,266,743
2013-12-13	58.146	58.885	58.001	58.555	45.244	1,475,912
2013-12-12	57.456	58.096	57.446	57.826	44.680	700,171
2013-12-11	58.685	58.985	57.386	57.606	44.510	1,511,322
2013-12-10	57.936	59.130	57.586	59.075	45.645	2,132,326
2013-12-09	58.615	59.285	58.076	58.196	44.966	1,579,691
2013-12-06	58.326	58.705	57.816	58.395	45.120	1,794,905
2013-12-05	57.216	58.226	57.216	57.436	44.379	1,813,852

← NewerPage 54 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.