Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	25.511	25.551	24.841	25.411	19.365	3,287,841
2012-06-27	25.730	26.000	25.561	25.720	19.601	2,367,289
2012-06-26	25.730	26.000	25.416	25.890	19.730	2,665,846
2012-06-25	27.579	27.579	25.501	25.730	19.609	2,914,388
2012-06-22	27.769	27.799	26.640	26.999	20.576	15,532,190
2012-06-21	28.538	28.568	27.399	27.549	20.995	3,292,022
2012-06-20	29.228	29.328	28.468	28.558	21.764	3,309,679
2012-06-19	29.018	29.987	28.908	29.078	22.160	4,312,975
2012-06-18	28.288	29.138	28.288	28.888	22.015	1,748,270
2012-06-15	28.378	28.718	28.209	28.518	21.733	1,801,122
2012-06-14	28.308	28.868	28.149	28.418	21.657	2,794,306
2012-06-13	28.788	28.858	28.458	28.578	21.779	2,113,553
2012-06-12	28.408	28.908	28.209	28.848	21.985	4,193,763
2012-06-11	29.078	29.078	28.458	28.478	21.703	2,569,129
2012-06-08	28.278	28.808	27.999	28.728	21.893	752,030
2012-06-07	28.598	29.128	28.418	28.508	21.726	2,945,778
2012-06-06	28.548	29.468	28.538	28.978	22.084	3,327,374
2012-06-05	27.669	28.538	27.639	28.248	21.528	2,073,858
2012-06-04	28.209	28.388	27.299	27.709	21.116	3,363,633
2012-06-01	28.378	28.568	27.949	28.219	21.505	2,827,157
2012-05-31	29.068	29.288	28.498	29.008	22.106	8,928,060
2012-05-30	29.458	29.458	28.808	28.828	21.969	4,069,071
2012-05-29	28.708	29.817	28.568	29.817	22.723	3,304,983
2012-05-25	28.988	28.988	27.689	28.428	21.665	7,544,761
2012-05-24	28.229	28.229	27.374	27.679	21.094	2,519,615
2012-05-23	27.979	29.378	27.499	28.009	21.345	3,818,097
2012-05-22	28.109	28.368	27.919	28.169	21.467	3,756,879
2012-05-21	27.359	28.179	27.359	27.979	21.322	3,584,028
2012-05-18	27.469	27.789	26.920	27.239	20.759	4,491,856
2012-05-17	28.099	28.099	27.159	27.469	20.934	7,157,908
2012-05-16	28.099	28.683	27.909	27.959	21.307	5,832,896
2012-05-15	27.709	27.969	27.349	27.589	21.025	6,405,648
2012-05-14	28.298	28.513	27.911	27.989	21.330	2,025,490
2012-05-11	28.398	29.218	28.248	28.698	21.870	1,129,780
2012-05-10	28.678	28.978	28.558	28.768	21.924	946,686
2012-05-09	28.219	29.008	27.869	28.508	21.726	2,503,735
2012-05-08	29.348	29.378	28.333	28.478	21.703	3,359,088
2012-05-07	29.348	29.867	28.998	29.627	22.578	699,378
2012-05-04	30.357	30.357	29.268	29.348	22.365	1,582,853
2012-05-03	30.777	30.876	30.317	30.427	23.188	2,788,108
2012-05-02	30.527	30.797	30.217	30.717	23.409	2,937,103
2012-05-01	30.767	31.236	30.507	30.837	23.500	1,970,009
2012-04-30	31.066	31.066	30.437	30.667	23.370	2,173,373
2012-04-27	30.727	31.106	30.497	31.086	23.690	2,995,763
2012-04-26	30.916	30.976	30.467	30.597	23.317	1,832,642
2012-04-25	30.477	30.926	30.477	30.827	23.492	2,687,753
2012-04-24	31.196	31.316	30.127	30.197	23.013	5,682,012
2012-04-23	31.386	31.876	31.326	31.476	23.987	1,111,166
2012-04-20	32.036	32.116	31.576	31.846	24.269	604,986
2012-04-19	32.235	32.745	31.476	31.836	24.261	1,213,726
2012-04-18	31.986	32.485	31.926	32.176	24.520	1,154,258
2012-04-17	32.315	32.815	31.886	32.086	24.452	5,030,199
2012-04-16	32.295	32.295	31.611	31.966	24.360	4,461,663
2012-04-13	31.536	31.946	31.416	31.826	24.254	973,295
2012-04-12	31.826	32.325	31.236	31.746	24.193	2,220,617
2012-04-11	31.146	31.656	30.906	31.466	23.980	2,265,707
2012-04-10	31.116	31.626	30.557	30.817	23.485	2,021,339
2012-04-09	31.216	31.546	31.126	31.246	23.812	1,284,610
2012-04-05	31.476	31.976	31.476	31.736	24.185	813,000
2012-04-04	31.036	31.646	30.727	31.606	24.086	2,185,837

← NewerPage 61 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.