Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	56.957	57.676	56.957	57.356	44.181	1,305,899
2013-09-09	56.517	56.957	56.467	56.497	43.519	2,397,787
2013-09-06	57.456	57.796	56.357	56.457	43.488	1,742,941
2013-09-05	56.797	58.216	56.667	57.426	44.235	2,215,940
2013-09-04	55.967	56.787	55.258	56.637	43.626	1,588,521
2013-09-03	55.708	56.197	55.518	55.937	43.088	1,499,445
2013-08-30	55.478	55.847	54.618	54.978	42.349	1,558,785
2013-08-29	55.008	55.748	54.858	55.468	42.726	1,706,874
2013-08-28	53.749	55.628	53.030	55.268	42.572	2,943,814
2013-08-27	54.998	54.998	53.889	53.889	41.510	2,092,200
2013-08-26	55.528	56.157	55.388	55.598	42.826	1,359,433
2013-08-23	54.788	55.907	54.758	55.518	42.764	1,539,957
2013-08-22	54.458	55.138	54.439	54.678	42.118	998,163
2013-08-21	54.528	55.108	54.349	54.389	41.895	904,375
2013-08-20	54.688	54.918	54.299	54.688	42.126	1,428,270
2013-08-19	54.908	55.128	54.548	54.668	42.110	936,537
2013-08-16	53.819	55.468	53.799	54.918	42.303	1,658,634
2013-08-15	54.878	54.968	53.679	54.159	41.718	1,570,518
2013-08-14	56.887	56.887	55.478	55.508	42.757	1,748,239
2013-08-13	55.837	56.767	55.408	56.757	43.588	1,412,004
2013-08-12	55.308	55.847	55.068	55.638	42.728	1,207,998
2013-08-09	55.847	56.367	55.318	55.518	42.636	1,394,767
2013-08-08	55.148	55.767	55.128	55.508	42.629	1,526,056
2013-08-07	55.408	55.468	54.548	54.868	42.138	1,050,417
2013-08-06	55.817	56.137	55.448	55.588	42.690	1,394,931
2013-08-05	55.708	55.987	55.558	55.867	42.905	1,033,871
2013-08-02	55.208	55.907	55.048	55.807	42.859	1,623,034
2013-08-01	54.329	55.857	54.169	55.388	42.537	4,126,453
2013-07-31	54.588	54.938	53.219	53.679	41.224	4,055,417
2013-07-30	55.518	55.708	54.863	55.278	42.452	1,483,183
2013-07-29	55.398	55.748	55.038	55.158	42.360	757,412
2013-07-26	55.248	55.758	55.233	55.678	42.759	1,499,303
2013-07-25	55.178	55.608	54.899	55.488	42.613	1,200,270
2013-07-24	55.018	55.538	54.908	55.448	42.583	2,259,362
2013-07-23	55.318	55.618	54.558	54.588	41.923	1,241,728
2013-07-22	55.128	55.358	54.758	55.058	42.283	1,504,188
2013-07-19	55.108	55.188	54.588	54.908	42.168	1,169,372
2013-07-18	54.708	55.178	54.468	55.048	42.276	1,759,803
2013-07-17	54.289	54.638	54.209	54.399	41.777	1,338,823
2013-07-16	54.149	54.468	53.609	53.959	41.439	2,273,306
2013-07-15	55.028	55.328	54.823	54.958	42.207	1,514,301
2013-07-12	54.468	54.918	54.468	54.888	42.153	1,185,732
2013-07-11	54.339	54.768	53.999	54.728	42.030	5,656,432
2013-07-10	53.719	53.889	53.439	53.739	41.270	1,742,148
2013-07-09	54.089	54.209	53.359	53.739	41.270	2,290,363
2013-07-08	53.040	53.809	53.040	53.589	41.155	2,049,497
2013-07-05	52.160	52.550	51.791	52.380	40.227	1,247,296
2013-07-03	51.491	51.611	51.311	51.581	39.613	619,460
2013-07-02	52.110	52.240	51.551	51.890	39.851	1,201,368
2013-07-01	51.081	52.299	51.081	51.920	39.874	1,416,773
2013-06-28	50.961	51.211	50.631	50.651	38.899	3,095,985
2013-06-27	50.821	51.471	50.661	50.961	39.137	1,397,108
2013-06-26	49.482	50.701	49.063	50.561	38.830	1,648,198
2013-06-25	48.653	49.093	48.573	48.973	37.610	1,509,036
2013-06-24	49.123	49.123	47.364	48.133	36.965	2,112,347
2013-06-21	50.791	50.791	49.003	49.652	38.132	2,968,179
2013-06-20	51.341	51.421	50.012	50.212	38.562	2,341,517
2013-06-19	52.020	52.420	51.870	52.050	39.974	2,444,126
2013-06-18	51.860	51.960	51.301	51.890	39.851	2,240,885
2013-06-17	51.860	51.860	50.681	51.171	39.298	1,861,508

← NewerPage 56 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.