Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	56.807	57.706	56.647	57.426	44.371	1,846,632
2013-12-03	57.286	57.636	56.707	57.176	44.178	1,677,238
2013-12-02	58.346	58.815	57.566	57.746	44.618	950,666
2013-11-29	58.405	58.915	57.996	58.505	45.205	691,318
2013-11-27	58.016	58.286	57.766	57.986	44.804	695,890
2013-11-26	57.856	58.016	57.326	57.656	44.549	1,658,668
2013-11-25	58.206	58.376	57.506	57.616	44.518	1,168,580
2013-11-22	57.916	57.996	57.376	57.836	44.688	1,083,779
2013-11-21	57.017	58.156	56.957	57.816	44.672	1,246,035
2013-11-20	56.617	57.256	56.247	56.857	43.931	2,874,917
2013-11-19	57.746	58.445	55.967	56.147	43.383	3,574,503
2013-11-18	58.086	58.286	57.356	57.626	44.526	1,639,854
2013-11-15	57.296	58.056	57.017	58.036	44.842	2,391,578
2013-11-14	55.787	57.037	55.767	56.907	43.970	1,487,118
2013-11-13	54.658	55.827	54.628	55.827	43.136	1,454,914
2013-11-12	54.698	55.188	54.528	55.128	42.464	2,115,977
2013-11-11	55.078	55.298	54.379	54.758	42.179	1,457,208
2013-11-08	53.979	55.438	53.979	55.378	42.657	1,864,383
2013-11-07	55.877	56.027	53.789	53.979	41.579	3,030,966
2013-11-06	55.937	56.627	54.958	55.817	42.995	2,578,078
2013-11-05	54.389	55.708	53.359	54.968	42.341	4,038,680
2013-11-04	57.526	57.996	57.206	57.956	44.642	1,873,856
2013-11-01	57.156	57.536	56.567	57.466	44.265	1,426,724
2013-10-31	56.367	57.526	56.307	57.156	44.027	1,162,774
2013-10-30	56.797	57.386	56.057	56.527	43.542	2,873,766
2013-10-29	56.947	56.957	56.307	56.547	43.557	3,470,729
2013-10-28	57.866	58.036	56.877	56.977	43.888	1,725,906
2013-10-25	58.775	58.895	57.626	57.986	44.666	1,987,070
2013-10-24	58.056	58.415	57.626	58.196	44.827	1,082,272
2013-10-23	59.265	59.325	57.486	57.856	44.566	2,026,921
2013-10-22	59.774	60.004	58.835	59.365	45.728	1,402,180
2013-10-21	60.184	60.254	59.105	59.445	45.789	1,048,904
2013-10-18	60.254	60.254	59.575	59.954	46.182	3,907,127
2013-10-17	58.895	60.004	58.790	59.994	46.213	1,904,957
2013-10-16	57.586	59.015	57.416	59.015	45.458	2,105,258
2013-10-15	57.077	57.536	56.587	56.857	43.796	989,141
2013-10-14	56.767	57.736	56.327	57.336	44.165	2,292,384
2013-10-11	57.586	57.806	56.917	57.266	44.111	2,197,339
2013-10-10	56.187	57.836	55.867	57.676	44.427	2,036,153
2013-10-09	55.917	56.277	54.588	55.867	43.034	2,713,611
2013-10-08	57.706	57.956	55.817	55.837	43.011	2,301,636
2013-10-07	57.426	58.146	57.077	57.726	44.465	1,139,391
2013-10-04	57.536	58.415	57.536	57.966	44.650	3,688,269
2013-10-03	57.806	58.206	56.867	57.496	44.288	2,087,010
2013-10-02	58.495	58.495	57.556	58.166	44.804	1,535,330
2013-10-01	58.655	59.495	57.936	58.785	45.281	5,519,323
2013-09-30	57.906	58.455	57.266	58.376	44.966	2,093,003
2013-09-27	58.066	58.455	57.926	58.395	44.981	1,335,611
2013-09-26	57.816	58.455	57.686	58.326	44.927	809,764
2013-09-25	58.096	58.146	57.376	57.626	44.388	1,147,192
2013-09-24	57.156	58.425	57.067	57.936	44.627	1,429,966
2013-09-23	57.666	57.926	56.577	57.266	44.111	1,021,419
2013-09-20	58.316	58.555	57.831	57.956	44.642	2,813,407
2013-09-19	57.676	58.336	57.586	58.066	44.727	1,557,162
2013-09-18	57.017	57.826	56.307	57.316	44.150	2,037,708
2013-09-17	57.057	57.326	56.427	57.037	43.934	1,576,395
2013-09-16	57.756	57.756	56.927	56.977	43.888	898,736
2013-09-13	56.547	56.867	55.967	56.857	43.796	1,285,764
2013-09-12	57.516	57.546	55.917	56.517	43.534	1,674,190
2013-09-11	57.346	57.806	57.096	57.606	44.373	1,800,770

← NewerPage 55 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.