Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	31.556	31.726	30.976	31.246	23.812	1,203,680
2012-04-02	31.676	31.736	31.446	31.526	24.025	2,317,266
2012-03-30	32.056	32.146	31.406	31.576	24.063	10,099,080
2012-03-29	32.375	32.375	31.376	31.746	24.193	1,822,251
2012-03-28	31.776	32.036	30.557	31.536	24.033	1,451,509
2012-03-27	32.205	32.585	31.686	31.886	24.299	1,401,549
2012-03-26	31.326	31.946	31.046	31.936	24.338	1,234,273
2012-03-23	30.906	31.056	30.367	30.946	23.584	722,124
2012-03-22	31.146	31.146	30.757	30.946	23.584	384,349
2012-03-21	31.366	31.716	31.116	31.236	23.805	879,677
2012-03-20	31.126	31.466	30.617	31.116	23.713	1,751,141
2012-03-19	31.906	32.036	31.456	31.526	24.025	2,131,105
2012-03-16	31.726	32.076	31.616	31.976	24.368	1,712,208
2012-03-15	31.876	32.106	31.586	31.696	24.155	1,337,296
2012-03-14	31.836	32.265	31.026	31.756	24.200	1,888,555
2012-03-13	32.016	32.036	31.646	31.926	24.330	1,291,560
2012-03-12	31.886	32.275	31.516	31.896	24.307	3,487,687
2012-03-09	31.526	31.876	31.426	31.806	24.239	640,439
2012-03-08	30.437	31.886	30.227	31.676	24.140	3,596,233
2012-03-07	29.777	30.847	29.777	29.987	22.853	681,466
2012-03-06	31.346	31.626	29.767	29.957	22.830	1,050,559
2012-03-05	32.275	32.604	31.326	31.616	24.094	1,848,382
2012-03-02	31.706	32.465	31.706	32.305	24.619	1,627,275
2012-03-01	32.106	32.465	31.346	31.976	24.368	2,565,220
2012-02-29	32.156	32.425	31.586	31.976	24.368	2,462,009
2012-02-28	31.446	32.156	31.376	31.856	24.277	1,289,750
2012-02-27	31.366	31.606	31.006	31.266	23.827	2,161,606
2012-02-24	30.926	31.726	30.777	31.366	23.903	1,116,956
2012-02-23	31.146	31.376	30.537	30.976	23.607	1,172,020
2012-02-22	31.026	31.326	30.287	30.996	23.622	1,451,649
2012-02-21	32.885	32.955	30.317	30.906	23.553	3,841,379
2012-02-17	30.537	31.476	30.147	31.266	23.827	4,487,477
2012-02-16	29.478	30.767	29.338	30.297	23.089	4,869,442
2012-02-15	29.218	29.787	29.108	29.358	22.373	4,789,248
2012-02-14	29.168	29.468	28.728	29.038	22.129	8,621,698
2012-02-13	29.987	30.227	29.907	29.987	22.853	1,477,595
2012-02-10	29.468	30.142	29.338	30.017	22.875	1,489,783
2012-02-09	29.967	29.997	29.398	29.777	22.693	1,509,744
2012-02-08	30.157	30.227	29.068	29.877	22.769	1,511,010
2012-02-07	30.477	30.477	29.657	30.057	22.906	791,821
2012-02-06	30.597	30.757	29.877	30.497	23.241	1,650,388
2012-02-03	29.218	31.006	29.198	30.727	23.416	2,728,300
2012-02-02	28.109	29.018	27.849	28.948	22.061	571,643
2012-02-01	27.109	28.668	26.969	28.568	21.771	712,931
2012-01-31	27.249	27.469	26.550	26.810	20.431	553,508
2012-01-30	27.129	27.529	26.550	27.059	20.621	675,115
2012-01-27	26.939	27.379	26.150	27.139	20.682	2,554,765
2012-01-26	25.830	26.620	25.145	25.930	19.761	801,528
2012-01-25	25.790	25.870	25.451	25.740	19.616	603,646
2012-01-24	25.281	25.850	25.161	25.790	19.654	408,024
2012-01-23	25.161	25.810	25.061	25.461	19.403	489,508
2012-01-20	25.001	25.176	24.921	25.081	19.114	531,921
2012-01-19	24.661	25.151	24.571	25.051	19.091	956,462
2012-01-18	24.192	24.981	24.192	24.481	18.657	569,633
2012-01-17	24.931	25.111	24.252	24.341	18.550	887,716
2012-01-13	24.511	25.305	24.262	24.781	18.885	540,809
2012-01-12	24.082	24.981	23.832	24.671	18.801	1,013,331
2012-01-11	23.782	24.002	23.572	23.932	18.238	229,414
2012-01-10	22.903	23.982	22.903	23.812	18.147	948,750
2012-01-09	22.593	22.693	22.463	22.693	17.294	418,721

← NewerPage 62 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.