Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	22.123	22.808	21.983	22.533	17.172	578,891
2012-01-05	22.423	22.423	21.743	22.123	16.860	672,457
2012-01-04	23.212	23.212	21.833	22.523	17.164	393,645
2012-01-03	22.093	22.913	21.744	22.223	16.936	980,223
2011-12-30	21.444	21.624	21.074	21.524	16.403	127,922
2011-12-29	21.204	21.414	21.004	21.404	16.311	289,009
2011-12-28	21.753	21.803	21.074	21.174	16.136	144,723
2011-12-27	22.873	22.873	21.364	21.634	16.486	443,056
2011-12-23	21.803	22.433	21.614	21.923	16.707	542,458
2011-12-22	21.414	21.833	21.414	21.773	16.593	374,423
2011-12-21	21.354	21.664	21.274	21.384	16.296	268,566
2011-12-20	21.414	21.674	21.154	21.484	16.372	320,145
2011-12-19	21.054	21.154	20.744	20.974	15.984	148,987
2011-12-16	20.944	21.484	20.724	20.954	15.969	210,671
2011-12-15	20.964	21.863	20.774	20.944	15.961	712,851
2011-12-14	21.064	21.174	20.534	20.624	15.717	1,052,559
2011-12-13	21.634	21.803	21.194	21.294	16.228	558,659
2011-12-12	21.384	21.574	21.234	21.494	16.380	431,409
2011-12-09	21.604	21.963	21.234	21.733	16.563	492,604
2011-12-08	21.703	21.923	21.604	21.674	16.517	377,863
2011-12-07	21.913	22.083	21.803	21.983	16.753	165,822
2011-12-06	21.624	22.233	21.594	22.113	16.852	524,093
2011-12-05	21.434	21.893	21.384	21.753	16.578	2,067,749
2011-12-02	20.934	21.434	20.884	21.354	16.273	584,430
2011-12-01	20.934	21.034	20.335	20.794	15.847	479,860
2011-11-30	20.135	21.444	20.106	20.824	15.870	569,672
2011-11-29	19.985	19.985	19.685	19.975	15.222	533,922
2011-11-28	19.845	20.305	19.655	20.025	15.260	700,339
2011-11-25	19.535	19.805	19.485	19.635	14.964	279,587
2011-11-23	19.685	19.735	19.205	19.615	14.948	1,061,402
2011-11-22	20.285	20.694	19.635	19.885	15.154	2,988,699
2011-11-21	20.984	21.214	20.005	20.285	15.458	2,366,386
2011-11-18	21.334	21.514	20.734	20.984	15.992	2,718,534
2011-11-17	21.234	21.903	21.234	21.314	16.243	17,557,461

← NewerPage 63 of 63 · 3,754 trading days

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.