Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	51.011	51.243	50.786	51.181	39.306	1,576,187
2013-06-13	49.982	51.071	49.802	51.021	39.183	1,741,518
2013-06-12	50.312	50.442	49.852	49.962	38.370	1,824,120
2013-06-11	50.072	50.072	49.462	49.862	38.293	2,337,835
2013-06-10	50.801	50.821	50.222	50.621	38.876	1,950,150
2013-06-07	49.842	50.382	49.302	50.362	38.677	1,953,727
2013-06-06	48.163	49.352	47.834	49.352	37.902	2,008,419
2013-06-05	48.533	48.693	47.834	48.083	36.927	2,216,621
2013-06-04	48.783	49.213	48.323	48.723	37.418	1,761,002
2013-06-03	48.723	49.662	47.859	48.863	37.526	2,252,888
2013-05-31	49.173	49.552	48.723	48.773	37.457	2,482,200
2013-05-30	49.502	49.922	49.183	49.242	37.817	2,527,339
2013-05-29	49.272	49.822	49.113	49.512	38.024	2,072,105
2013-05-28	48.533	50.012	48.533	49.782	38.232	2,742,952
2013-05-24	47.913	48.133	47.674	48.013	36.873	1,069,267
2013-05-23	48.183	48.533	47.864	48.313	37.104	1,531,236
2013-05-22	49.113	49.592	48.423	48.733	37.426	2,164,300
2013-05-21	48.763	49.213	48.723	49.013	37.641	2,110,979
2013-05-20	48.473	48.853	48.363	48.753	37.441	2,524,673
2013-05-17	47.044	48.533	47.034	48.483	37.234	4,485,916
2013-05-16	46.405	47.364	46.370	46.964	36.068	2,372,737
2013-05-15	46.235	46.594	46.188	46.495	35.707	3,663,052
2013-05-14	45.565	46.325	45.350	46.295	35.553	2,345,474
2013-05-13	45.206	45.805	45.126	45.525	34.962	1,828,608
2013-05-10	45.355	46.055	45.206	45.365	34.709	1,833,468
2013-05-09	46.125	46.265	44.956	45.206	34.587	2,299,715
2013-05-08	46.365	46.515	45.965	46.065	35.244	2,099,895
2013-05-07	46.465	46.505	45.945	46.275	35.405	2,179,006
2013-05-06	45.735	46.345	45.735	46.235	35.374	3,356,208
2013-05-03	46.075	46.465	45.642	45.705	34.969	3,137,976
2013-05-02	45.615	46.315	45.345	45.465	34.786	1,917,173
2013-05-01	45.975	46.674	44.576	45.435	34.763	3,173,098
2013-04-30	45.435	46.175	45.126	46.175	35.328	2,286,734
2013-04-29	44.836	45.475	44.656	45.295	34.656	2,499,347
2013-04-26	44.706	45.046	44.256	44.666	34.174	2,444,557
2013-04-25	44.046	44.746	44.046	44.646	34.159	2,351,566
2013-04-24	43.007	43.832	42.997	43.757	33.478	2,626,595
2013-04-23	42.478	42.957	42.388	42.887	32.813	1,366,715
2013-04-22	41.968	42.428	41.368	42.178	32.270	560,000
2013-04-19	41.214	41.893	40.959	41.808	31.988	1,012,008
2013-04-18	41.858	42.136	40.749	40.909	31.299	1,728,696
2013-04-17	43.177	43.207	41.309	41.838	32.010	1,510,727
2013-04-16	42.687	43.577	42.428	43.517	33.295	4,588,091
2013-04-15	44.496	44.526	42.288	42.288	32.355	2,058,601
2013-04-12	44.016	44.866	44.016	44.856	34.319	1,186,883
2013-04-11	43.707	44.506	43.597	44.216	33.830	1,828,055
2013-04-10	42.697	43.607	42.458	43.607	33.364	1,748,990
2013-04-09	42.558	42.897	42.008	42.468	32.492	1,646,444
2013-04-08	42.548	43.057	42.268	42.458	32.484	994,320
2013-04-05	42.568	42.797	42.038	42.707	32.676	1,286,996
2013-04-04	43.247	43.477	42.747	43.227	33.073	1,419,888
2013-04-03	44.026	44.296	43.107	43.327	33.150	1,760,499
2013-04-02	44.246	44.466	43.897	44.076	33.723	1,404,775
2013-04-01	44.346	44.416	43.887	43.967	33.639	878,552
2013-03-28	44.486	44.486	43.986	44.366	33.945	1,981,103
2013-03-27	44.106	44.616	44.046	44.486	34.036	1,698,722
2013-03-26	43.307	44.426	43.087	44.416	33.983	2,104,535
2013-03-25	43.327	43.527	42.757	42.887	32.813	1,630,049
2013-03-22	43.437	43.557	42.977	43.177	33.035	997,051
2013-03-21	43.057	43.432	43.017	43.347	33.165	1,375,756

← NewerPage 57 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.