Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	31.426	31.656	31.256	31.636	24.109	965,877
2012-09-21	32.116	33.315	31.616	31.756	24.200	3,001,976
2012-09-20	31.656	32.136	31.476	31.996	24.383	2,355,104
2012-09-19	31.606	32.136	31.576	31.996	24.383	2,417,754
2012-09-18	31.476	31.791	31.226	31.716	24.170	2,338,091
2012-09-17	31.686	31.746	31.366	31.596	24.079	1,536,191
2012-09-14	31.556	32.136	31.386	31.796	24.231	5,899,145
2012-09-13	30.876	30.982	30.197	30.737	23.424	2,517,592
2012-09-12	31.136	31.436	30.876	30.956	23.591	2,091,913
2012-09-11	30.847	31.126	30.827	31.076	23.683	1,728,449
2012-09-10	30.916	31.106	30.767	30.847	23.508	1,709,514
2012-09-07	30.797	31.186	30.767	31.126	23.721	2,177,346
2012-09-06	30.267	30.847	30.207	30.837	23.500	5,503,979
2012-09-05	30.047	30.217	29.907	29.977	22.845	1,791,882
2012-09-04	30.437	30.457	29.847	29.977	22.845	2,390,613
2012-08-31	30.097	30.417	29.657	30.267	23.066	13,911,440
2012-08-30	30.227	30.257	29.528	29.767	22.685	1,658,866
2012-08-29	30.427	30.497	29.867	30.177	22.997	2,728,694
2012-08-28	29.418	30.507	29.348	30.507	23.249	3,772,893
2012-08-27	29.138	29.647	29.038	29.538	22.510	1,806,987
2012-08-24	29.028	29.218	28.968	29.158	22.221	2,105,426
2012-08-23	29.108	29.248	28.958	29.108	22.183	1,427,935
2012-08-22	29.138	29.368	29.028	29.218	22.266	2,077,441
2012-08-21	29.478	29.478	28.978	29.278	22.312	2,468,789
2012-08-20	29.488	29.513	29.208	29.368	22.380	5,325,256
2012-08-17	29.398	29.697	29.208	29.478	22.464	3,216,261
2012-08-16	28.728	29.488	28.608	29.348	22.365	5,962,068
2012-08-15	28.578	28.698	28.328	28.458	21.688	1,613,246
2012-08-14	28.918	28.918	28.488	28.608	21.802	882,824
2012-08-13	28.548	28.878	28.408	28.688	21.863	790,373
2012-08-10	28.948	28.978	28.278	28.518	21.733	700,147
2012-08-09	28.598	29.028	28.408	28.918	22.038	704,969
2012-08-08	28.868	29.088	28.638	28.668	21.847	560,976
2012-08-07	28.538	29.478	28.538	29.018	22.114	4,420,727
2012-08-06	28.348	29.178	28.308	28.998	22.099	910,521
2012-08-03	27.949	28.458	27.729	28.308	21.573	843,467
2012-08-02	27.659	27.979	27.419	27.469	20.934	1,398,472
2012-08-01	28.388	28.628	27.659	27.959	21.307	1,559,483
2012-07-31	27.979	29.018	27.979	28.368	21.619	3,320,340
2012-07-30	27.699	28.119	27.579	27.969	21.314	1,511,140
2012-07-27	26.979	27.889	26.780	27.759	21.154	2,670,621
2012-07-26	27.029	27.029	26.600	26.930	20.522	1,834,161
2012-07-25	26.680	26.810	26.570	26.690	20.340	1,085,544
2012-07-24	26.969	26.969	26.230	26.490	20.187	1,539,124
2012-07-23	26.350	26.910	26.120	26.870	20.477	1,387,477
2012-07-20	26.979	27.069	26.740	26.959	20.545	2,620,086
2012-07-19	27.319	27.419	27.099	27.179	20.713	2,396,581
2012-07-18	27.039	27.607	26.949	27.189	20.720	1,059,918
2012-07-17	26.680	26.989	26.300	26.979	20.561	869,462
2012-07-16	26.700	26.800	26.390	26.610	20.279	672,906
2012-07-13	26.210	26.989	26.180	26.850	20.462	1,740,397
2012-07-12	26.020	26.480	25.281	26.240	19.997	2,239,715
2012-07-11	26.420	26.530	25.850	26.110	19.898	1,456,460
2012-07-10	26.640	26.850	26.200	26.510	20.203	3,261,830
2012-07-09	26.260	26.690	26.190	26.640	20.302	2,179,286
2012-07-06	26.500	26.540	26.100	26.380	20.104	1,269,493
2012-07-05	26.150	26.979	26.050	26.790	20.416	2,324,745
2012-07-03	25.391	26.390	25.241	26.290	20.035	1,457,739
2012-07-02	25.581	25.630	24.881	25.271	19.258	1,528,889
2012-06-29	25.790	26.260	25.181	25.481	19.418	2,426,742

← NewerPage 60 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.