Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	43.397	43.457	42.987	43.307	33.134	1,963,428
2013-03-19	42.997	43.102	42.548	43.077	32.958	1,727,236
2013-03-18	42.767	43.267	42.388	42.757	32.714	1,835,536
2013-03-15	43.047	43.527	42.987	43.247	33.088	6,136,662
2013-03-14	43.267	43.267	43.017	43.217	33.066	2,241,197
2013-03-13	42.937	43.227	42.837	43.167	33.027	2,851,667
2013-03-12	43.227	43.237	42.927	42.997	32.767	2,523,784
2013-03-11	42.897	43.197	42.877	43.167	32.897	2,517,828
2013-03-08	43.007	43.147	42.757	42.967	32.744	2,498,809
2013-03-07	42.478	42.787	42.288	42.707	32.547	3,382,711
2013-03-06	42.697	42.697	41.808	42.328	32.257	3,213,059
2013-03-05	42.528	42.548	42.128	42.468	32.364	2,371,293
2013-03-04	42.168	42.369	41.938	42.238	32.189	2,425,421
2013-03-01	41.538	42.223	41.279	42.168	32.135	2,907,290
2013-02-28	41.798	42.028	41.578	41.818	31.869	3,390,760
2013-02-27	39.730	41.988	39.570	41.768	31.831	7,985,331
2013-02-26	38.501	40.079	38.251	39.700	30.254	3,741,535
2013-02-25	38.471	38.531	38.041	38.101	29.036	2,292,548
2013-02-22	37.971	38.341	37.781	38.341	29.219	2,102,575
2013-02-21	38.621	38.701	37.431	37.881	28.868	1,939,740
2013-02-20	39.640	39.720	38.740	38.760	29.539	2,145,153
2013-02-19	40.049	40.049	39.540	39.730	30.277	1,957,734
2013-02-15	40.289	40.289	39.890	39.950	30.445	2,256,617
2013-02-14	39.710	39.980	39.680	39.940	30.437	2,137,468
2013-02-13	39.780	40.020	39.710	39.920	30.422	2,281,377
2013-02-12	39.150	39.830	39.080	39.780	30.315	2,940,881
2013-02-11	38.491	39.210	38.351	39.160	29.843	1,678,442
2013-02-08	38.271	38.501	38.051	38.491	29.333	2,216,863
2013-02-07	38.651	38.880	37.961	38.281	29.173	2,269,604
2013-02-06	39.050	39.150	38.451	38.571	29.394	2,419,405
2013-02-05	38.950	39.810	38.880	39.310	29.957	5,064,428
2013-02-04	39.000	39.330	38.721	38.780	29.554	2,482,110
2013-02-01	38.790	39.220	38.780	39.190	29.866	2,565,236
2013-01-31	38.721	38.850	38.261	38.631	29.440	2,407,618
2013-01-30	39.510	39.510	38.820	38.850	29.607	2,070,450
2013-01-29	39.570	39.730	38.780	39.560	30.148	2,772,135
2013-01-28	39.340	39.950	39.230	39.770	30.308	3,034,822
2013-01-25	38.910	39.270	38.870	39.240	29.904	2,533,582
2013-01-24	38.651	39.060	38.651	38.840	29.600	1,536,629
2013-01-23	38.671	38.965	38.451	38.621	29.432	1,956,638
2013-01-22	38.661	38.860	38.386	38.820	29.584	1,667,615
2013-01-18	38.900	39.065	38.261	38.790	29.561	2,274,495
2013-01-17	38.441	39.240	38.441	38.970	29.699	2,818,497
2013-01-16	38.171	38.361	37.661	38.291	29.181	2,151,307
2013-01-15	37.212	38.341	37.212	38.261	29.158	3,746,637
2013-01-14	38.041	38.131	37.307	37.591	28.648	3,360,689
2013-01-11	38.601	38.830	37.921	38.061	29.006	1,878,628
2013-01-10	38.800	39.030	38.371	38.780	29.554	3,135,193
2013-01-09	38.231	38.611	38.211	38.441	29.295	3,827,394
2013-01-08	38.141	38.551	38.021	38.151	29.074	2,487,137
2013-01-07	38.221	38.276	37.781	38.161	29.082	2,020,998
2013-01-04	38.461	38.651	38.181	38.481	29.325	2,727,766
2013-01-03	38.211	38.351	37.771	38.321	29.204	4,536,017
2013-01-02	39.010	39.210	38.641	38.850	29.607	3,903,854
2012-12-31	37.621	38.251	37.511	38.221	29.127	4,785,306
2012-12-28	37.901	38.071	37.656	37.691	28.724	3,667,450
2012-12-27	37.132	38.211	37.092	38.101	29.036	4,566,746
2012-12-26	36.232	37.247	36.162	37.192	28.343	3,178,470
2012-12-24	36.182	36.402	35.893	36.252	27.627	1,599,119
2012-12-21	35.693	36.252	35.593	36.112	27.521	73,257,727

← NewerPage 58 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.