Dark

APTV/PA
Aptiv PLC 5.50% Series A Mandatory Convertible Preferred Shares
stock NYSE

Inactive

Jun 14, 2023

108.66USD+0.147%(+0.16)1,085,687

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-108.50)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-06-14	107.8100	110.7100	107.7000	108.6600	+0.147%	1,085,687	0.000%
2023-06-13	110.0000	110.0000	107.8950	108.5000	+0.491%	485,435	+0.147%
2023-06-12	105.9300	108.1000	105.9300	107.9700	+2.829%	69,032	+0.639%
2023-06-09	105.0500	105.0500	103.9800	105.0000	+0.181%	36,013	+3.486%
2023-06-08	104.6300	107.8500	104.6300	104.8100	+1.275%	745,562	+3.673%
2023-06-07	102.9900	103.6200	102.2300	103.4900	+0.789%	803,410	+4.996%
2023-06-06	101.7443	102.6800	101.7443	102.6800	+2.047%	26,359	+5.824%
2023-06-05	101.2300	101.2400	99.1900	100.6200	-0.759%	336,882	+7.990%
2023-06-02	100.2800	101.3900	100.2800	101.3900	+2.642%	675,875	+7.170%
2023-06-01	98.0600	99.0100	97.7900	98.7800	-0.953%	158,931	+10.002%
2023-05-31	97.9400	99.7300	96.3400	99.7300	-1.140%	1,411,214	+8.954%
2023-05-30	100.9600	101.1800	100.7650	100.8800	-0.743%	155,737	+7.712%
2023-05-26	100.9700	101.8500	100.9700	101.6350	+1.301%	47,548	+6.912%
2023-05-25	100.2900	100.7100	100.2900	100.3300	+0.090%	166,920	+8.303%
2023-05-24	100.9600	101.2200	100.1800	100.2400	-0.998%	615,476	+8.400%
2023-05-23	102.8900	103.7600	101.2500	101.2500	-2.400%	34,787	+7.319%
2023-05-22	103.7000	103.9700	103.7000	103.7400	-0.029%	147,453	+4.743%
2023-05-19	103.9200	104.4700	103.7700	103.7700	+0.058%	2,019	+4.712%
2023-05-18	103.6000	103.9900	103.5900	103.7100	+0.242%	47,755	+4.773%
2023-05-17	102.2700	103.4600	101.9400	103.4600	+1.601%	208,628	+5.026%
2023-05-16	102.2500	102.2500	101.8300	101.8300	-1.595%	15,759	+6.707%
2023-05-15	103.4400	103.9100	103.3800	103.4800	+0.010%	164,566	+5.006%
2023-05-12	104.9600	104.9600	103.0800	103.4700	-1.279%	2,090	+5.016%
2023-05-11	104.6900	104.8100	104.2700	104.8100	-0.446%	252,167	+3.673%
2023-05-10	105.0000	105.2800	104.7500	105.2800	+0.824%	14,782	+3.210%
2023-05-09	104.1100	104.4300	104.1100	104.4200	-0.142%	336,346	+4.061%
2023-05-08	104.6300	104.9700	103.6400	104.5680	-0.107%	358,820	+3.913%
2023-05-05	105.2200	105.2200	104.0100	104.6800	+1.003%	195,815	+3.802%
2023-05-04	109.9100	109.9100	102.9000	103.6400	-5.825%	356,819	+4.844%
2023-05-03	112.0000	112.0000	110.0500	110.0500	-1.221%	46,777	-1.263%
2023-05-02	111.6000	111.6000	111.2700	111.4100	-1.720%	2,506	-2.468%
2023-05-01	113.5200	113.5200	113.2200	113.3600	+0.150%	101,754	-4.146%
2023-04-28	112.1300	113.3200	111.5900	113.1900	+2.093%	33,997	-4.002%
2023-04-27	111.5900	111.5900	109.3000	110.8700	-2.300%	362,725	-1.993%
2023-04-26	113.0100	113.7600	112.7900	113.4800	+0.639%	8,031	-4.247%
2023-04-25	112.8100	113.0400	112.7300	112.7598	-2.910%	59,162	-3.636%
2023-04-24	116.2300	116.4100	115.8700	116.1400	+0.450%	137,272	-6.441%
2023-04-21	115.7100	115.8700	114.9255	115.6200	-0.181%	55,274	-6.020%
2023-04-20	115.0900	116.9700	115.0900	115.8300	-0.983%	145,588	-6.190%
2023-04-19	118.1000	118.1000	116.7000	116.9800	-1.515%	12,001	-7.112%
2023-04-18	117.8400	118.9900	117.6400	118.7800	+0.599%	12,090	-8.520%
2023-04-17	117.5500	118.1600	116.8800	118.0731	+0.334%	27,316	-7.972%
2023-04-14	118.2800	118.2800	117.3600	117.6800	+1.100%	3,316	-7.665%
2023-04-13	115.0500	116.8200	115.0500	116.4000	+1.297%	813,221	-6.649%
2023-04-12	116.0900	116.3100	114.9100	114.9100	-0.931%	35,688	-5.439%
2023-04-11	116.1200	116.1200	115.9900	115.9900	+1.301%	192,932	-6.320%
2023-04-10	114.2000	114.5000	114.2000	114.5000	+0.465%	121,819	-5.100%
2023-04-06	113.2250	114.0500	113.2250	113.9700	-0.982%	92,419	-4.659%
2023-04-05	115.3300	115.3349	115.1000	115.1000	-2.416%	1,584	-5.595%
2023-04-04	120.5200	120.5200	117.9500	117.9500	-2.794%	396,822	-7.876%
2023-04-03	122.4000	122.4000	121.3100	121.3400	-1.141%	328,045	-10.450%
2023-03-31	119.7500	122.7700	119.7500	122.7400	+2.207%	638,322	-11.471%
2023-03-30	120.6300	121.5300	120.0900	120.0900	+0.544%	182,916	-9.518%
2023-03-29	120.0497	120.0497	119.4400	119.4400	+0.785%	52,006	-9.025%
2023-03-28	119.4129	119.4129	118.5100	118.5100	+0.008%	3,001	-8.312%
2023-03-27	119.3700	119.3700	118.4000	118.5000	+0.449%	9,972	-8.304%
2023-03-24	117.8643	117.9700	117.3100	117.9700	-1.814%	107,878	-7.892%
2023-03-23	119.7700	120.7500	119.7700	120.1500	-0.596%	2,010	-9.563%
2023-03-22	120.8700	120.8700	120.8700	120.8700	-0.371%	36,457	-10.102%
2023-03-21	119.1200	122.8700	119.1200	121.3200	+1.638%	49,570	-10.435%
2023-03-20	119.4400	119.8700	119.1500	119.3650	-2.750%	53,443	-8.968%
2023-03-16	118.4500	123.0300	118.4500	122.7400	+3.885%	18,127	-11.471%
2023-03-15	117.7900	119.3800	117.7900	118.1500	-4.479%	8,300	-8.032%
2023-03-14	121.4700	125.0700	121.4700	123.6900	+2.172%	85,321	-12.151%
2023-03-13	117.0700	121.0600	116.7500	121.0600	-1.119%	26,780	-10.243%
2023-03-10	123.0986	123.0986	121.1935	122.4300	-1.962%	51,185	-11.247%
2023-03-09	124.6600	124.8800	124.5100	124.8800	-2.063%	1,379	-12.988%
2023-03-08	127.4859	127.5100	127.4859	127.5100	-0.328%	1,594	-14.783%
2023-03-07	129.0600	129.0600	127.9300	127.9300	-0.829%	176,589	-15.063%
2023-03-06	130.4700	130.4800	129.0000	129.0000	-0.830%	4,008	-15.767%
2023-03-03	129.3700	130.1400	129.3700	130.0800	+3.103%	2,372	-16.467%
2023-03-02	126.1656	126.1656	126.1656	126.1656	-2.477%	12,960	-13.875%
2023-03-01	130.0980	131.0300	129.3700	129.3700	+1.371%	152,725	-16.008%
2023-02-28	127.5000	128.5400	126.8100	127.6200	-0.777%	525,629	-14.857%
2023-02-27	129.1200	129.6400	128.1000	128.6200	+0.934%	55,728	-15.519%
2023-02-24	125.5600	127.4300	125.1100	127.4300	-1.002%	63,066	-14.730%
2023-02-23	128.0400	128.9450	127.8000	128.7200	+0.016%	2,884	-15.584%
2023-02-22	128.6500	129.4500	128.6500	128.7000	-1.000%	3,012	-15.571%
2023-02-21	130.0000	130.0000	129.9900	130.0000	-1.478%	5,769	-16.415%
2023-02-17	132.7500	132.7500	130.6800	131.9500	-1.896%	2,591	-17.651%
2023-02-16	134.2600	134.5000	134.2600	134.5000	-0.621%	39,635	-19.212%
2023-02-15	136.3300	136.8100	135.1700	135.3400	+1.318%	26,162	-19.713%
2023-02-14	125.3700	134.0700	125.3700	133.5800	+6.830%	261,112	-18.655%
2023-02-13	125.6000	125.6000	124.6500	125.0400	-3.852%	272,173	-13.100%
2023-02-09	130.3700	130.3700	130.0500	130.0500	+1.659%	140,660	-16.448%
2023-02-07	126.4800	128.0200	126.4800	127.9272	+0.540%	22,527	-15.061%
2023-02-06	126.7800	127.6800	126.7800	127.2400	-0.664%	68,996	-14.602%
2023-02-03	129.8900	130.5750	128.0800	128.0900	-2.221%	117,810	-15.169%
2023-02-02	130.3900	134.1900	129.7400	131.0000	+3.771%	137,509	-17.053%
2023-02-01	125.6882	127.2900	124.0200	126.2400	+0.198%	6,590	-13.926%
2023-01-31	122.8000	125.9900	122.8000	125.9900	+2.706%	100,057	-13.755%
2023-01-30	122.6600	123.8300	122.4300	122.6700	-1.470%	135,951	-11.421%
2023-01-27	123.3782	124.5000	123.3782	124.5000	+4.420%	36,755	-12.723%
2023-01-26	119.0000	119.2300	118.9300	119.2300	+0.151%	46,949	-8.865%
2023-01-25	117.4500	119.0500	117.4500	119.0500	-0.087%	85,940	-8.727%
2023-01-24	119.0200	119.8000	119.0200	119.1537	-0.738%	2,712	-8.807%
2023-01-23	119.8600	120.1900	119.6802	120.0400	+2.153%	136,937	-9.480%
2023-01-20	113.5300	117.5300	113.5300	117.5100	+3.442%	1,993	-7.531%
2023-01-19	113.6000	113.6000	113.6000	113.6000	-2.906%	87,903	-4.349%
2023-01-18	118.0560	118.2900	117.0000	117.0000	+0.421%	30,466	-7.128%
2023-01-17	115.8200	116.5100	115.8200	116.5100	+1.295%	125,391	-6.738%
2023-01-13	114.0400	115.1800	114.0400	115.0200	-0.200%	5,273	-5.529%
2023-01-12	113.7389	115.3600	113.6500	115.2500	+1.629%	72,780	-5.718%
2023-01-11	111.7200	114.3500	111.7200	113.4024	+1.770%	451,006	-4.182%
2023-01-10	111.4300	111.4300	111.4300	111.4300	-0.766%	93,905	-2.486%
2023-01-09	112.7391	113.3400	112.2900	112.2900	-0.426%	12,105	-3.233%
2023-01-06	110.4400	112.7700	110.4400	112.7700	+2.379%	3,878	-3.645%
2023-01-05	108.9000	110.4000	108.9000	110.1500	+0.091%	1,822	-1.353%
2023-01-04	109.4400	110.0500	109.4400	110.0500	+2.745%	58,602	-1.263%
2023-01-03	108.7300	108.7300	106.8500	107.1100	-0.196%	2,007	+1.447%
2022-12-30	106.9400	107.5900	106.9400	107.3200	-0.758%	3,196	+1.249%
2022-12-29	107.6600	108.1400	107.6000	108.1400	+2.609%	62,154	+0.481%
2022-12-28	105.4900	105.6100	105.3900	105.3900	-0.566%	2,509	+3.103%
2022-12-27	105.8000	105.9900	105.8000	105.9900	+0.904%	2,681	+2.519%
2022-12-23	105.0400	105.0400	105.0400	105.0400	-0.653%	15,945	+3.446%
2022-12-22	106.1200	106.1200	104.4600	105.7300	-2.265%	6,884	+2.771%
2022-12-20	106.6800	108.1800	106.6800	108.1800	+0.633%	3,005	+0.444%
2022-12-19	107.3900	107.8600	107.2100	107.5000	-0.417%	151,279	+1.079%
2022-12-16	108.2800	108.2800	107.6000	107.9500	-1.855%	403,993	+0.658%
2022-12-15	109.3000	110.4100	109.3000	109.9900	-0.812%	194,030	-1.209%
2022-12-14	112.2000	112.2000	110.8900	110.8900	-0.489%	9,630	-2.011%
2022-12-13	114.5400	114.5400	110.7200	111.4349	+1.102%	4,240	-2.490%
2022-12-12	108.7400	110.4100	108.7400	110.2200	+2.721%	18,801	-1.415%
2022-12-09	106.7200	107.3000	106.3400	107.3000	-0.510%	5,576	+1.267%
2022-12-08	112.2000	112.2000	107.4200	107.8500	-3.971%	134,654	+0.751%
2022-12-07	112.8000	112.8000	112.2600	112.3100	-1.474%	44,909	-3.250%
2022-12-06	115.5200	115.5200	112.6160	113.9900	-1.367%	17,447	-4.676%
2022-12-05	117.8800	117.8800	114.5700	115.5700	-0.713%	22,757	-5.979%
2022-12-02	115.3800	116.4000	115.3800	116.4000	-2.749%	666	-6.649%
2022-12-01	119.6900	119.6900	119.6900	119.6900	+0.134%	5,436	-9.215%
2022-11-30	117.0500	119.9900	115.9500	119.5300	+1.633%	36,475	-9.094%
2022-11-29	116.8842	117.6100	116.8400	117.6100	-1.035%	16,890	-7.610%
2022-11-28	119.2700	119.2700	118.8400	118.8400	-2.924%	1,616	-8.566%
2022-11-25	122.4200	122.4200	122.4200	122.4200	+0.320%	1,354	-11.240%
2022-11-23	122.0300	122.0300	122.0300	122.0300	-0.164%	774	-10.956%
2022-11-22	122.2400	122.2400	122.0159	122.2300	+0.925%	51,692	-11.102%
2022-11-21	121.1100	121.1100	121.1100	121.1100	-0.949%	2,529	-10.280%
2022-11-18	123.7200	123.7200	122.2700	122.2700	+0.254%	12,652	-11.131%
2022-11-17	121.2200	121.9600	120.4400	121.9600	-1.207%	47,390	-10.905%
2022-11-16	125.8500	125.8500	123.3300	123.4500	-1.680%	17,813	-11.981%
2022-11-15	128.1400	128.5800	125.5600	125.5600	-0.107%	25,869	-13.460%
2022-11-14	125.6948	125.6948	125.6948	125.6948	-0.981%	171,914	-13.553%
2022-11-11	126.0800	127.0300	126.0800	126.9400	+2.223%	205,070	-14.401%
2022-11-10	121.0700	124.1800	121.0700	124.1800	+7.255%	207,437	-12.498%
2022-11-08	114.3600	115.7800	114.3600	115.7800	+2.687%	25,869	-6.150%
2022-11-07	112.7800	115.0300	112.7500	112.7500	+5.011%	155,529	-3.627%
2022-11-03	106.8000	108.4200	105.3100	107.3700	+2.687%	40,032	+1.201%
2022-11-02	105.9900	106.6400	104.5600	104.5600	-2.626%	1,975	+3.921%
2022-11-01	108.2300	108.2300	107.3200	107.3800	+0.468%	4,077	+1.192%
2022-10-31	106.5700	107.0700	105.8300	106.8800	+1.461%	4,214	+1.665%
2022-10-28	104.2800	105.3413	103.9700	105.3413	-0.122%	27,887	+3.150%
2022-10-27	105.5400	105.5400	105.4000	105.4700	-0.062%	3,071	+3.025%
2022-10-26	106.4000	106.4400	105.5350	105.5350	-0.166%	155,883	+2.961%
2022-10-25	105.5100	105.7850	105.4600	105.7100	+0.342%	98,708	+2.791%
2022-10-24	103.4900	105.3500	102.7800	105.3500	+2.391%	3,775	+3.142%
2022-10-21	102.1543	102.9300	100.9800	102.8900	+1.519%	65,466	+5.608%
2022-10-20	102.8350	102.8350	101.3500	101.3500	-0.510%	9,470	+7.213%
2022-10-19	103.3800	103.4000	101.8700	101.8700	-2.029%	28,857	+6.665%
2022-10-18	103.3300	104.3700	103.3300	103.9800	+3.504%	45,047	+4.501%
2022-10-17	100.7600	100.7600	100.3100	100.4600	+3.110%	6,814	+8.162%
2022-10-14	99.5500	99.5500	97.1500	97.4300	+1.289%	3,431	+11.526%
2022-10-13	95.2800	97.0900	95.2800	96.1900	-1.957%	1,319	+12.964%
2022-10-12	97.4500	98.4100	97.4500	98.1100	-0.193%	24,914	+10.753%
2022-10-11	98.5600	100.2550	98.2200	98.3000	-1.335%	26,153	+10.539%
2022-10-10	98.7100	99.6300	98.1500	99.6300	-1.473%	49,957	+9.064%
2022-10-07	100.2800	101.1200	100.0600	101.1200	-2.974%	2,253	+7.456%
2022-10-06	102.8600	104.2200	102.8600	104.2200	+1.638%	8,932	+4.260%
2022-10-05	101.6300	102.5400	101.5500	102.5400	+0.117%	1,764	+5.968%
2022-10-04	102.6100	103.5900	102.4200	102.4200	+3.038%	13,788	+6.093%
2022-10-03	97.6700	99.7300	97.0000	99.4000	+4.412%	6,856	+9.316%
2022-09-30	96.9400	96.9400	94.1800	95.2000	-1.122%	62,174	+14.139%
2022-09-29	100.2200	100.2200	95.0400	96.2800	-5.487%	13,779	+12.858%
2022-09-28	100.3900	102.3600	100.3900	101.8700	+2.826%	2,589	+6.665%
2022-09-27	100.0000	100.4300	97.8400	99.0700	-0.751%	4,021	+9.680%
2022-09-26	100.6700	100.6700	99.4300	99.8200	+0.271%	29,702	+8.856%
2022-09-23	100.0500	100.0500	98.0500	99.5500	-3.462%	147,532	+9.151%
2022-09-22	103.1400	103.1400	102.3300	103.1200	-5.499%	11,447	+5.372%
2022-09-21	108.3800	109.1200	108.3800	109.1200	+0.794%	11,107	-0.422%
2022-09-20	109.7900	109.7900	107.9200	108.2600	-2.512%	2,234	+0.369%
2022-09-19	109.2100	111.2700	109.2100	111.0500	+2.587%	53,726	-2.152%
2022-09-16	108.7700	110.3800	108.2000	108.2500	-3.374%	3,480	+0.379%
2022-09-15	115.8493	115.8493	111.9000	112.0300	+0.421%	76,838	-3.008%
2022-09-14	111.7000	111.7000	110.6400	111.5600	-0.036%	162,567	-2.599%
2022-09-13	110.6500	113.2300	110.6500	111.6000	-1.761%	52,180	-2.634%
2022-09-12	114.0000	114.0000	113.6000	113.6000	+1.756%	4,748	-4.349%
2022-09-09	109.4700	111.6400	109.1900	111.6400	+3.094%	26,771	-2.669%
2022-09-08	104.7400	108.2900	104.7400	108.2900	+1.576%	17,611	+0.342%
2022-09-07	105.2400	107.6900	105.0500	106.6100	+2.697%	123,871	+1.923%
2022-09-06	106.1700	107.0300	103.8100	103.8100	-2.699%	1,238	+4.672%
2022-09-02	109.2100	109.6500	106.6900	106.6900	-1.876%	25,882	+1.846%
2022-09-01	105.3900	108.7300	105.3900	108.7300	+0.286%	22,159	-0.064%
2022-08-31	108.8000	109.1600	108.4200	108.4200	-1.374%	22,048	+0.221%
2022-08-30	110.1000	110.6600	109.9300	109.9300	-0.191%	41,857	-1.155%
2022-08-29	110.4100	110.4100	110.1400	110.1400	-0.784%	25,860	-1.344%
2022-08-26	115.7900	115.7900	111.0100	111.0100	-3.352%	4,872	-2.117%
2022-08-25	114.9000	115.5000	114.8600	114.8600	+0.878%	3,757	-5.398%
2022-08-24	112.7700	113.8600	112.7700	113.8600	+1.724%	2,064	-4.567%
2022-08-23	112.9200	112.9700	111.9300	111.9300	-0.374%	17,247	-2.921%
2022-08-22	114.6800	114.6800	112.2500	112.3500	-6.313%	6,240	-3.284%
2022-08-19	120.0100	120.0100	119.8400	119.9200	-2.274%	151,440	-9.390%
2022-08-17	121.5300	122.7100	121.5300	122.7100	-1.263%	5,017	-11.450%
2022-08-16	124.5100	124.5100	124.2700	124.2800	-0.145%	2,268	-12.568%
2022-08-15	125.7000	125.9500	124.4600	124.4600	-2.254%	17,406	-12.695%
2022-08-12	125.7300	127.3300	125.7300	127.3300	+1.905%	2,056	-14.663%
2022-08-11	123.1700	124.9500	123.1700	124.9500	+3.154%	4,121	-13.037%
2022-08-10	119.1700	122.1100	119.1700	121.1300	+5.102%	1,983	-10.295%
2022-08-09	116.6200	116.6200	115.0000	115.2500	-2.956%	48,345	-5.718%
2022-08-08	117.7000	119.6200	117.7000	118.7600	+4.239%	219,851	-8.505%
2022-08-05	113.1900	115.7100	112.0600	113.9309	-1.159%	940,703	-4.626%
2022-08-04	121.5800	121.5800	114.5000	115.2674	-8.401%	493,913	-5.732%
2022-08-03	125.4000	126.2100	124.6800	125.8397	+0.922%	29,785	-13.652%
2022-08-02	122.6100	125.8300	122.6100	124.6900	+1.672%	16,172	-12.856%
2022-08-01	120.7800	123.1600	120.7400	122.6400	+1.130%	2,189	-11.399%
2022-07-29	120.4900	121.3800	120.2778	121.2700	+1.235%	32,207	-10.398%
2022-07-28	116.6800	119.7900	116.6800	119.7900	+2.499%	3,748	-9.291%
2022-07-27	112.5100	116.8700	112.5100	116.8700	+2.833%	2,736	-7.025%
2022-07-25	115.6600	115.6600	112.5700	113.6500	-2.178%	1,006	-4.391%
2022-07-22	116.1800	116.1800	116.1800	116.1800	+0.441%	605	-6.473%
2022-07-21	114.1500	115.8000	114.1500	115.6700	+0.898%	1,369	-6.060%
2022-07-20	114.8500	114.8500	114.2800	114.6400	+1.254%	23,378	-5.216%
2022-07-19	112.0000	113.2200	111.9600	113.2200	+5.145%	4,876	-4.028%
2022-07-15	108.3400	108.3400	107.6800	107.6800	+3.588%	33,122	+0.910%
2022-07-14	105.8000	105.8000	101.9100	103.9500	-2.220%	54,746	+4.531%
2022-07-13	102.8600	106.8900	102.8600	106.3100	-0.038%	21,992	+2.211%
2022-07-12	103.6100	107.3200	103.6100	106.3500	+2.210%	4,455	+2.172%
2022-07-11	107.0700	107.0700	104.0500	104.0500	-4.624%	485	+4.431%
2022-07-08	109.1000	109.1200	109.0950	109.0950	+0.336%	792	-0.399%
2022-07-07	105.0600	108.7300	105.0600	108.7300	+3.988%	1,298	-0.064%
2022-07-06	105.3300	105.3300	104.0400	104.5600	-1.200%	1,815	+3.921%
2022-07-05	105.1400	105.8300	103.2600	105.8300	-1.510%	1,002	+2.674%
2022-07-01	106.5800	108.1300	105.7300	107.4520	+1.957%	9,090	+1.124%
2022-06-30	103.7500	106.3600	103.7500	105.3900	-3.409%	301,217	+3.103%
2022-06-29	109.1100	109.1100	109.1100	109.1100	-2.476%	31,286	-0.412%
2022-06-28	115.1300	115.1300	111.8800	111.8800	-1.410%	51,622	-2.878%
2022-06-27	114.9800	114.9800	113.4800	113.4800	+1.394%	2,279	-4.247%
2022-06-24	111.9200	111.9300	111.9200	111.9200	+3.591%	72,995	-2.913%
2022-06-23	107.6900	108.0500	107.6300	108.0400	+0.306%	7,110	+0.574%
2022-06-22	107.5800	108.4700	107.5800	107.7100	+0.494%	4,092	+0.882%
2022-06-21	106.4300	107.2600	106.4300	107.1800	+2.811%	17,865	+1.381%
2022-06-17	102.2900	104.2500	101.3300	104.2500	+1.401%	4,084	+4.230%
2022-06-16	107.1100	107.1100	102.0400	102.8100	-8.344%	5,303	+5.690%
2022-06-15	110.4100	112.7500	107.8000	112.1700	+1.045%	202,133	-3.129%
2022-06-14	112.0700	112.0700	111.0100	111.0100	-0.582%	8,264	-2.117%
2022-06-13	114.9800	114.9800	111.0300	111.6600	-5.748%	8,391	-2.687%
2022-06-10	121.1700	121.2800	117.2900	118.4700	-5.262%	11,385	-8.281%
2022-06-09	124.5100	125.0500	124.5100	125.0500	-0.612%	2,406	-13.107%
2022-06-08	126.2800	126.2800	125.6300	125.8200	-0.040%	1,058	-13.639%
2022-06-07	124.4500	126.6500	124.4400	125.8700	+0.032%	4,417	-13.673%
2022-06-06	126.1800	126.1800	125.8300	125.8300	+2.492%	1,308	-13.645%
2022-06-03	123.6150	123.8500	122.7700	122.7700	-2.292%	36,476	-11.493%
2022-06-02	125.7200	126.1600	125.6500	125.6500	+0.989%	41,950	-13.522%
2022-06-01	123.2800	124.4200	123.2800	124.4200	+0.908%	32,343	-12.667%
2022-05-31	119.8600	123.6600	118.4100	123.3000	+1.381%	245,158	-11.873%
2022-05-27	121.8600	122.6700	121.4800	121.6200	+1.876%	470,648	-10.656%
2022-05-26	113.3200	119.7100	113.3200	119.3800	+8.144%	1,148,910	-8.980%
2022-05-25	109.3400	111.0350	109.3400	110.3900	+1.930%	2,630	-1.567%
2022-05-24	108.6420	108.6420	108.3000	108.3000	-2.228%	86,872	+0.332%
2022-05-23	111.6400	111.6400	110.3300	110.7676	+1.855%	16,126	-1.903%
2022-05-20	111.9600	111.9600	108.1700	108.7500	-2.763%	2,310	-0.083%
2022-05-19	110.5500	111.8400	110.5500	111.8400	+0.027%	60,442	-2.843%
2022-05-18	114.6100	114.6100	111.8100	111.8100	-3.379%	37,572	-2.817%
2022-05-17	115.2100	115.7200	114.8500	115.7200	+2.661%	10,225	-6.101%
2022-05-16	109.5400	112.7200	109.5400	112.7200	-1.957%	51,807	-3.602%
2022-05-13	107.8600	115.0300	107.8600	114.9700	+6.800%	2,383	-5.488%
2022-05-12	109.4600	110.1900	107.6500	107.6500	-0.820%	111,596	+0.938%
2022-05-11	110.8900	110.8900	108.5400	108.5400	-3.305%	59,214	+0.111%
2022-05-10	113.4400	113.4400	109.7200	112.2500	-0.795%	28,543	-3.198%
2022-05-09	114.9200	114.9200	112.3800	113.1500	-4.892%	6,007	-3.968%
2022-05-06	116.4000	120.0200	116.4000	118.9700	-1.523%	2,155	-8.666%
2022-05-05	121.6900	122.6000	120.8100	120.8100	-2.455%	2,071	-10.057%
2022-05-04	123.8500	123.8500	123.8500	123.8500	-0.522%	102,910	-12.265%
2022-05-03	124.0300	125.2000	123.5100	124.5000	-0.567%	139,893	-12.723%
2022-05-02	122.1300	125.6900	122.1300	125.2100	+1.294%	39,639	-13.218%
2022-04-29	124.7600	125.1600	122.7700	123.6100	-0.347%	66,276	-12.094%
2022-04-28	122.8900	125.1400	120.4900	124.0400	+2.725%	25,325	-12.399%
2022-04-27	120.2200	122.2900	120.2200	120.7500	+0.751%	68,356	-10.012%
2022-04-26	119.8900	119.8900	119.8500	119.8500	-3.502%	90,943	-9.337%
2022-04-25	122.2000	124.2700	122.2000	124.2000	-0.640%	56,899	-12.512%
2022-04-22	125.0000	125.0000	125.0000	125.0000	-0.959%	1,734	-13.072%
2022-04-21	128.4500	128.7200	126.2100	126.2100	-1.797%	14,910	-13.905%
2022-04-20	128.5500	128.5500	128.4200	128.5200	+0.784%	21,667	-15.453%
2022-04-19	121.3700	127.5200	121.3700	127.5200	+4.260%	3,039	-14.790%
2022-04-18	123.0800	123.0800	122.2900	122.3100	-1.672%	116,927	-11.160%
2022-04-14	125.5100	125.5100	124.1600	124.3900	-0.924%	26,724	-12.646%
2022-04-13	127.0300	127.8500	125.2500	125.5500	+0.184%	32,846	-13.453%
2022-04-11	124.9800	126.6600	124.9800	125.3200	-1.066%	27,079	-13.294%
2022-04-08	127.4100	127.4100	126.6700	126.6700	+0.652%	30,418	-14.218%
2022-04-07	125.6204	125.8500	125.5400	125.8500	-2.214%	1,728	-13.659%
2022-04-06	129.9300	129.9300	127.3800	128.7000	-0.325%	3,288	-15.571%
2022-04-05	134.4000	134.4000	129.1200	129.1200	-4.821%	52,525	-15.846%
2022-04-04	136.0000	136.0000	135.6600	135.6600	-0.323%	1,719	-19.903%
2022-04-01	137.4200	137.4200	135.5100	136.1000	-0.271%	11,155	-20.162%
2022-03-31	140.6400	140.6400	136.4700	136.4700	-2.542%	23,053	-20.378%
2022-03-30	139.6900	140.3300	139.6900	140.0300	-2.139%	21,376	-22.402%
2022-03-29	144.5700	146.1600	142.2400	143.0900	+5.812%	4,416	-24.062%
2022-03-28	135.2300	135.2300	135.2300	135.2300	+0.230%	603	-19.648%
2022-03-25	134.5100	135.3400	134.5100	134.9200	-0.133%	61,239	-19.463%
2022-03-24	134.6500	135.1700	134.6500	135.1000	+0.052%	1,435	-19.571%
2022-03-23	134.5000	135.5200	134.5000	135.0300	+0.581%	1,312	-19.529%
2022-03-22	133.5500	134.2500	133.5500	134.2500	+1.405%	6,407	-19.061%
2022-03-21	133.6200	133.6200	132.3900	132.3900	-2.511%	2,768	-17.924%
2022-03-18	134.1400	136.2700	133.9400	135.8000	+3.058%	2,424	-19.985%
2022-03-17	131.6600	134.0800	131.6500	131.7700	-1.266%	257,669	-17.538%
2022-03-16	124.8500	133.6000	124.8500	133.4600	+6.751%	118,789	-18.582%
2022-03-15	122.8600	125.1600	122.8600	125.0200	+2.982%	2,502	-13.086%
2022-03-14	126.1500	126.1700	121.3900	121.4000	-1.780%	5,413	-10.494%
2022-03-11	123.8700	123.8700	123.6000	123.6000	+0.561%	34,915	-12.087%
2022-03-10	118.9200	123.0000	118.9200	122.9100	+1.261%	208,622	-11.594%
2022-03-09	123.8700	124.7300	120.7800	121.3800	+4.593%	29,496	-10.479%
2022-03-08	113.4000	121.7200	113.1400	116.0500	+1.186%	562,978	-6.368%
2022-03-07	119.2400	119.2400	114.5800	114.6900	-6.115%	95,809	-5.258%
2022-03-04	125.0900	125.0900	121.5100	122.1600	-9.073%	34,076	-11.051%
2022-03-03	134.3500	134.3500	134.3500	134.3500	-2.814%	41,126	-19.122%
2022-03-02	134.8300	138.8200	134.8300	138.2400	+2.446%	182,696	-21.398%
2022-03-01	144.5500	144.9548	134.1200	134.9400	-7.398%	195,776	-19.475%
2022-02-28	150.3200	151.2100	144.6700	145.7200	-4.870%	76,629	-25.432%
2022-02-25	153.6600	154.0600	153.1700	153.1800	+0.956%	70,163	-29.064%
2022-02-24	146.3500	151.7300	143.8400	151.7300	+0.550%	24,669	-28.386%
2022-02-23	155.8900	155.8900	150.5800	150.9000	-3.461%	6,927	-27.992%
2022-02-22	161.8100	161.8100	154.3800	156.3100	-3.423%	4,012	-30.484%
2022-02-18	161.8500	161.8500	161.8500	161.8500	+0.497%	721	-32.864%
2022-02-17	162.3500	162.3500	160.6300	161.0500	-1.865%	2,924	-32.530%
2022-02-16	161.2100	164.9600	161.2100	164.1100	+1.553%	3,597	-33.788%
2022-02-15	158.3600	162.0300	158.3600	161.6000	+4.589%	8,999	-32.760%
2022-02-14	154.1300	154.9500	152.8200	154.5100	+2.311%	9,289	-29.674%
2022-02-11	154.2300	154.2300	150.7200	151.0200	-1.699%	11,259	-28.049%
2022-02-10	158.6200	158.6600	153.6300	153.6300	-2.140%	233,561	-29.272%
2022-02-09	156.5900	157.2000	156.4400	156.9900	+3.019%	26,247	-30.785%
2022-02-08	146.9500	152.3900	146.9500	152.3900	+3.294%	19,814	-28.696%
2022-02-07	149.0200	151.2000	146.6900	147.5300	-1.908%	6,517	-26.347%
2022-02-04	148.1700	151.6800	146.7700	150.4000	+0.227%	179,170	-27.753%
2022-02-03	155.3800	155.3900	150.0600	150.0600	-4.953%	28,021	-27.589%
2022-02-02	156.6600	157.9800	156.4700	157.8800	+0.044%	5,204	-31.176%
2022-02-01	155.5800	157.8100	154.3200	157.8100	+1.303%	2,536	-31.145%
2022-01-31	147.3400	155.7800	147.3400	155.7800	+4.761%	83,706	-30.248%
2022-01-28	148.6300	148.7000	145.9100	148.7000	-0.748%	64,651	-26.927%
2022-01-27	152.2100	156.2400	147.9000	149.8200	-1.989%	27,831	-27.473%
2022-01-26	156.7300	158.0400	151.1700	152.8600	-0.669%	29,544	-28.915%
2022-01-25	151.9900	155.2200	151.9900	153.8900	+0.156%	1,484	-29.391%
2022-01-24	154.1000	154.2100	146.0000	153.6500	-2.895%	76,782	-29.281%
2022-01-21	159.6400	161.6700	158.0700	158.2300	-1.297%	191,009	-31.328%
2022-01-20	162.6900	166.9700	160.3100	160.3100	-2.399%	44,465	-32.219%
2022-01-19	167.4700	167.4700	164.2500	164.2500	-1.999%	65,687	-33.845%
2022-01-18	167.0900	169.5910	167.0900	167.6000	-0.434%	10,833	-35.167%
2022-01-14	174.0000	174.0000	168.3300	168.3300	-5.703%	2,375	-35.448%
2022-01-13	180.2200	180.2200	178.5100	178.5100	-0.062%	32,376	-39.129%
2022-01-12	176.6800	178.7000	176.6800	178.6200	+0.393%	75,200	-39.167%
2022-01-11	182.5000	182.5000	177.3500	177.9200	-3.199%	18,100	-38.928%
2022-01-10	189.8600	189.8600	183.8000	183.8000	-2.998%	20,300	-40.881%
2022-01-07	194.2400	194.4700	189.4800	189.4800	-2.088%	134,430	-42.654%
2022-01-06	186.3400	193.5200	186.3400	193.5200	+2.701%	262,561	-43.851%
2022-01-05	191.1400	192.4500	188.4300	188.4300	-1.418%	19,089	-42.334%
2022-01-04	190.4600	192.3600	190.4600	191.1400	+2.957%	6,098	-43.152%
2022-01-03	186.1100	186.2600	184.4100	185.6500	+0.847%	26,614	-41.471%
2021-12-31	185.0150	185.0150	184.0400	184.0900	+0.700%	16,468	-40.975%
2021-12-30	181.4400	184.5400	181.4400	182.8100	+0.088%	5,745	-40.561%
2021-12-29	182.3400	182.8300	182.3400	182.6500	+0.468%	1,097	-40.509%
2021-12-28	181.8000	181.8000	181.8000	181.8000	-0.258%	26,101	-40.231%
2021-12-27	183.0000	183.0000	181.0300	182.2700	+0.275%	4,113	-40.385%
2021-12-23	181.7700	181.7700	181.7700	181.7700	+1.073%	5,510	-40.221%
2021-12-22	177.1200	180.2300	177.1200	179.8400	+2.435%	28,934	-39.580%
2021-12-21	175.3300	175.5650	175.2500	175.5650	+2.478%	2,096	-38.108%
2021-12-20	174.2300	174.2300	169.9000	171.3200	-3.264%	6,734	-36.575%
2021-12-17	179.7200	180.7000	175.4100	177.1000	-2.526%	22,137	-38.645%
2021-12-16	185.6000	186.6800	180.4100	181.6900	-0.274%	14,810	-40.195%
2021-12-15	178.6900	182.1900	178.6900	182.1900	+1.714%	3,270	-40.359%
2021-12-14	179.5400	179.5400	176.6800	179.1200	-1.690%	3,285	-39.337%
2021-12-13	187.6900	187.6900	181.9500	182.2000	-2.379%	3,031	-40.362%
2021-12-10	185.3500	186.6400	185.3100	186.6400	+0.420%	18,827	-41.781%
2021-12-09	187.3400	187.3400	185.8600	185.8600	-1.432%	8,029	-41.537%

.dark-mode .fdz4P8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fdz4P8{ color: #333333; background-color: white; border: 2px solid #333333; }APTV/PAAptiv PLC 5.50% Series A Mandatory Convertible Preferred Sharesstock NYSE

APTV/PA
Aptiv PLC 5.50% Series A Mandatory Convertible Preferred Shares
stock NYSE