Skip to main content

Delphi Automotive Plc (NY: APTV )

79.65 +1.01 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 108.93 110.06 108.74 109.49 1,321,393 +0.32(+0.29%)
Jul 28, 2023 110.80 110.80 108.92 109.17 1,273,856 -0.08(-0.07%)
Jul 27, 2023 112.00 112.25 109.03 109.25 2,323,813 -1.14(-1.03%)
Jul 26, 2023 109.74 111.27 109.15 110.39 1,255,112 +0.49(+0.45%)
Jul 25, 2023 108.99 110.23 108.52 109.90 1,142,349 +0.47(+0.43%)
Jul 24, 2023 109.50 110.98 108.87 109.43 1,096,254 +0.19(+0.17%)
Jul 21, 2023 110.04 110.33 108.05 109.24 1,394,416 +0.62(+0.57%)
Jul 20, 2023 109.81 110.20 108.20 108.62 1,366,848 -1.76(-1.59%)
Jul 19, 2023 108.93 110.60 108.31 110.38 1,924,986 +1.44(+1.32%)
Jul 18, 2023 108.60 109.34 107.59 108.94 1,965,759 -0.29(-0.27%)
Jul 17, 2023 110.09 110.69 108.78 109.23 1,036,959 -1.78(-1.60%)
Jul 14, 2023 112.03 112.27 109.95 111.01 1,418,298 -1.36(-1.21%)
Jul 13, 2023 112.90 113.08 111.15 112.37 2,498,893 -0.03(-0.03%)
Jul 12, 2023 112.13 113.60 111.07 112.40 2,313,862 +2.02(+1.83%)
Jul 11, 2023 109.35 111.61 109.01 110.38 2,025,759 +1.73(+1.59%)
Jul 10, 2023 107.43 108.94 107.15 108.65 1,848,127 +1.10(+1.02%)
Jul 07, 2023 105.14 108.32 105.14 107.55 1,699,363 +2.67(+2.55%)
Jul 06, 2023 106.15 106.25 103.91 104.88 2,237,226 +1.41(+1.36%)
Jul 05, 2023 103.57 104.15 102.51 103.47 1,749,676 +0.44(+0.43%)
Jul 03, 2023 102.00 103.78 102.00 103.03 943,937 +0.94(+0.92%)
Jun 30, 2023 101.71 102.48 100.63 102.09 1,143,806 +1.20(+1.19%)
Jun 29, 2023 101.95 102.46 100.56 100.89 1,129,703 -0.28(-0.28%)
Jun 28, 2023 100.48 101.78 99.91 101.17 1,380,100 +0.63(+0.63%)
Jun 27, 2023 98.93 100.79 98.37 100.54 1,679,118 +2.67(+2.73%)
Jun 26, 2023 97.52 99.24 97.08 97.87 1,122,008 +0.47(+0.48%)
Jun 23, 2023 96.64 98.01 95.86 97.40 2,795,465 -1.20(-1.22%)
Jun 22, 2023 99.20 99.65 98.21 98.60 1,520,184 -1.17(-1.17%)
Jun 21, 2023 99.90 100.49 98.80 99.77 1,337,307 -0.39(-0.39%)
Jun 20, 2023 101.00 101.00 98.73 100.16 2,037,518 -1.28(-1.26%)
Jun 16, 2023 101.25 101.88 100.43 101.44 3,241,063 +0.16(+0.16%)
Jun 15, 2023 100.15 101.77 99.73 101.28 1,409,822 +0.27(+0.27%)
Jun 14, 2023 101.49 103.12 100.11 101.01 2,567,335 -0.14(-0.14%)
Jun 13, 2023 101.72 102.56 100.70 101.15 2,093,347 +0.88(+0.88%)
Jun 12, 2023 99.10 100.62 98.38 100.27 1,944,093 +2.28(+2.33%)
Jun 09, 2023 97.60 98.39 96.51 97.99 4,740,598 +0.59(+0.61%)
Jun 08, 2023 98.47 99.38 97.08 97.40 3,606,733 +1.31(+1.36%)
Jun 07, 2023 95.34 96.40 94.97 96.09 3,303,203 +0.64(+0.67%)
Jun 06, 2023 91.92 95.53 91.92 95.45 1,862,222 +3.18(+3.45%)
Jun 05, 2023 93.07 93.93 92.00 92.27 1,950,731 -1.42(-1.52%)
Jun 02, 2023 92.53 93.88 91.86 93.69 2,796,435 +3.48(+3.86%)
Jun 01, 2023 88.99 90.87 88.06 90.21 2,029,588 +2.13(+2.42%)
May 31, 2023 90.02 90.13 86.67 88.08 4,347,922 -3.15(-3.45%)
May 30, 2023 93.29 93.50 90.67 91.23 1,677,854 -0.90(-0.98%)
May 26, 2023 90.49 92.62 90.42 92.13 2,141,847 +2.42(+2.70%)
May 25, 2023 90.00 91.09 88.66 89.71 2,649,879 -0.79(-0.87%)
May 24, 2023 91.61 91.90 89.56 90.50 3,896,746 -1.98(-2.14%)
May 23, 2023 93.74 94.79 92.37 92.48 1,654,008 -1.95(-2.07%)
May 22, 2023 94.54 94.98 93.80 94.43 1,327,545 +0.06(+0.06%)
May 19, 2023 95.50 95.88 94.36 94.37 1,714,024 -0.46(-0.49%)
May 18, 2023 93.55 95.21 93.31 94.83 2,278,501 +0.97(+1.03%)
May 17, 2023 91.72 93.91 90.85 93.86 2,392,932 +2.96(+3.26%)
May 16, 2023 91.65 92.38 90.82 90.90 1,556,176 -2.03(-2.18%)
May 15, 2023 93.34 93.75 92.44 92.93 1,902,632 +0.24(+0.26%)
May 12, 2023 94.61 95.12 91.86 92.69 2,272,138 -1.60(-1.70%)
May 11, 2023 94.19 94.61 93.31 94.29 1,727,143 -0.62(-0.65%)
May 10, 2023 95.58 95.86 93.90 94.91 2,681,123 +1.54(+1.65%)
May 09, 2023 92.92 94.02 92.27 93.37 2,548,200 -0.60(-0.64%)
May 08, 2023 93.67 94.30 92.50 93.97 1,882,857 +0.55(+0.59%)
May 05, 2023 94.57 95.34 92.69 93.42 2,561,687 +1.37(+1.49%)
May 04, 2023 97.41 97.97 91.47 92.05 4,503,051 -7.79(-7.80%)
May 03, 2023 100.71 102.08 99.75 99.84 1,747,362 -1.39(-1.37%)
May 02, 2023 101.59 101.83 100.04 101.23 1,596,557 -0.96(-0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.