Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	35.343	36.063	35.203	36.013	27.444	6,629,529
2012-12-19	35.753	35.883	35.110	35.623	27.147	14,334,260
2012-12-18	34.334	34.564	34.114	34.424	26.234	2,403,874
2012-12-17	34.294	34.704	34.214	34.344	26.173	2,990,813
2012-12-14	34.204	34.334	34.024	34.234	26.089	9,622,444
2012-12-13	34.294	34.694	34.094	34.304	26.142	2,634,204
2012-12-12	34.284	34.734	34.184	34.364	26.188	5,104,200
2012-12-11	34.184	34.284	33.944	34.204	26.066	1,670,291
2012-12-10	35.473	37.871	33.804	34.024	25.929	2,150,317
2012-12-07	33.984	34.074	33.694	33.944	25.868	2,145,825
2012-12-06	34.044	34.044	33.804	33.904	25.838	1,641,938
2012-12-05	34.044	34.114	33.594	33.844	25.792	1,651,545
2012-12-04	33.764	33.974	33.485	33.874	25.815	1,832,061
2012-12-03	34.214	34.234	33.405	33.475	25.510	1,688,754
2012-11-30	34.004	34.254	33.594	33.964	25.883	2,679,585
2012-11-29	33.794	34.084	33.754	33.944	25.868	2,977,279
2012-11-28	33.245	33.724	33.175	33.574	25.586	1,682,677
2012-11-27	33.345	33.754	33.265	33.405	25.457	2,183,621
2012-11-26	33.874	34.274	33.265	33.335	25.404	2,272,817
2012-11-23	33.854	34.074	33.634	34.024	25.929	807,448
2012-11-21	33.524	33.684	33.405	33.574	25.586	1,011,285
2012-11-20	33.325	33.425	32.855	33.375	25.434	2,111,903
2012-11-19	32.445	33.724	32.265	33.345	25.411	2,102,076
2012-11-16	31.846	32.195	31.546	32.116	24.475	4,471,082
2012-11-15	31.766	32.475	31.356	31.656	24.124	1,763,262
2012-11-14	32.325	32.465	31.796	31.906	24.315	1,772,316
2012-11-13	32.205	32.475	32.009	32.166	24.513	4,479,510
2012-11-12	32.435	32.645	32.131	32.435	24.718	1,797,505
2012-11-09	31.516	32.515	31.431	32.225	24.558	2,772,449
2012-11-08	32.116	32.435	31.476	31.666	24.132	1,825,966
2012-11-07	32.415	32.545	31.926	32.056	24.429	962,032
2012-11-06	32.485	32.955	32.006	32.835	25.023	1,591,756
2012-11-05	32.205	32.865	32.096	32.176	24.520	1,600,548
2012-11-02	32.995	33.924	32.735	32.835	25.023	4,647,453
2012-11-01	31.736	32.755	30.237	32.535	24.794	5,248,462
2012-10-31	30.197	31.756	29.977	31.416	23.942	2,002,142
2012-10-26	31.546	31.652	30.477	30.477	23.226	1,813,743
2012-10-25	31.696	31.766	31.306	31.406	23.934	1,075,432
2012-10-24	31.436	31.906	31.286	31.316	23.865	1,152,553
2012-10-23	31.616	31.616	30.747	31.366	23.903	1,820,770
2012-10-22	31.956	32.315	31.776	32.315	24.627	1,145,073
2012-10-19	32.295	32.435	31.826	31.896	24.307	1,093,094
2012-10-18	32.475	32.775	32.275	32.435	24.718	920,815
2012-10-17	32.715	32.725	32.375	32.475	24.749	1,005,648
2012-10-16	32.455	32.755	32.146	32.735	24.947	1,075,604
2012-10-15	32.116	32.475	31.926	32.455	24.734	1,161,917
2012-10-12	31.966	32.205	31.706	32.056	24.429	1,459,629
2012-10-11	31.776	32.275	31.646	32.006	24.391	1,285,514
2012-10-10	31.936	32.081	31.316	31.466	23.980	1,179,217
2012-10-09	32.295	32.330	31.636	31.856	24.277	1,150,907
2012-10-08	32.275	32.435	32.036	32.245	24.574	844,502
2012-10-05	32.385	32.525	32.086	32.475	24.749	1,499,921
2012-10-04	31.776	32.365	31.736	32.176	24.520	2,042,407
2012-10-03	31.756	32.295	31.286	31.536	24.033	1,561,848
2012-10-02	31.526	31.566	31.186	31.516	24.018	2,013,733
2012-10-01	31.226	31.526	30.607	31.276	23.835	3,072,758
2012-09-28	31.236	31.306	30.807	30.976	23.607	1,471,293
2012-09-27	31.496	31.556	31.106	31.236	23.805	1,380,250
2012-09-26	31.246	31.551	30.587	31.316	23.865	1,301,178
2012-09-25	31.686	31.796	31.346	31.346	23.888	2,197,114

← NewerPage 59 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.