Aptiv PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	43.950	44.840	43.545	43.810	43.810	3,860,289
2026-10-21	45.390	45.480	44.070	44.340	44.340	2,036,200
2026-10-20	44.260	45.370	43.980	45.060	45.060	2,466,400
2026-10-19	44.760	44.760	44.180	44.480	44.480	2,136,500
2026-10-16	45.510	46.080	44.670	44.860	44.860	3,141,800
2026-10-15	44.050	45.380	43.940	45.190	45.190	2,777,500
2026-10-14	43.710	43.840	42.760	43.830	43.830	3,151,100
2026-10-13	43.550	44.410	43.520	44.260	44.260	1,606,368
2026-10-12	43.740	44.115	43.250	43.550	43.550	1,833,975
2026-10-09	44.370	44.660	43.550	43.800	43.800	2,085,300
2026-10-08	43.700	44.310	43.360	44.210	44.210	3,493,100
2026-10-07	44.350	44.380	43.470	44.220	44.220	2,337,200
2026-10-06	44.100	44.940	43.610	44.720	44.720	2,579,000
2026-10-05	43.550	44.680	43.390	43.890	43.890	2,621,700
2026-10-02	44.190	44.280	43.130	43.540	43.540	2,714,200
2026-10-01	43.000	44.240	42.560	43.970	43.970	2,582,800
2026-09-30	43.660	43.790	42.920	43.020	43.020	3,719,700
2026-09-29	43.880	43.990	42.920	43.370	43.370	2,685,700
2026-09-28	44.500	44.780	43.460	43.640	43.640	2,771,200
2026-09-25	44.000	45.070	43.540	44.790	44.790	3,141,300
2026-09-24	44.970	45.250	43.270	43.580	43.580	3,789,100
2026-09-23	44.230	45.380	43.880	45.170	45.170	3,124,000
2026-09-22	44.090	44.980	43.710	44.610	44.610	4,084,100

Page 1 of 1 · 23 trading days

Stock splits

Date	Split (new : old)
2017-12-05	1193:1000

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.