Skip to main content

Delphi Automotive Plc (NY: APTV )

68.97 -1.08 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 68.95 69.39 68.42 68.97 1,975,811 -1.08(-1.54%)
Oct 02, 2024 70.84 71.92 70.00 70.05 3,088,572 -0.47(-0.67%)
Oct 01, 2024 71.72 71.77 70.22 70.52 3,518,361 -1.49(-2.07%)
Sep 30, 2024 71.61 72.82 71.29 72.01 3,178,400 -2.23(-3.00%)
Sep 27, 2024 73.61 75.41 72.94 74.24 4,028,731 +1.93(+2.67%)
Sep 26, 2024 71.78 72.57 70.96 72.31 3,375,277 +1.75(+2.48%)
Sep 25, 2024 71.57 71.89 70.29 70.56 2,799,616 -1.55(-2.15%)
Sep 24, 2024 72.45 73.43 71.58 72.11 1,988,117 +0.55(+0.77%)
Sep 23, 2024 70.00 71.91 69.93 71.56 2,961,371 +1.72(+2.46%)
Sep 20, 2024 70.81 70.97 69.71 69.84 7,778,859 -0.68(-0.96%)
Sep 19, 2024 71.77 71.87 70.02 70.52 3,771,742 +0.85(+1.22%)
Sep 18, 2024 70.43 71.19 69.46 69.67 2,406,282 -0.55(-0.78%)
Sep 17, 2024 69.64 71.46 69.35 70.22 4,569,348 +1.43(+2.08%)
Sep 16, 2024 69.13 69.58 67.84 68.79 2,822,393 -0.16(-0.23%)
Sep 13, 2024 68.63 69.76 68.41 68.95 3,634,219 +1.95(+2.91%)
Sep 12, 2024 65.40 67.53 65.31 67.00 3,797,522 +1.53(+2.34%)
Sep 11, 2024 65.32 65.60 63.62 65.47 3,945,792 +0.09(+0.14%)
Sep 10, 2024 67.05 68.41 64.98 65.38 3,544,143 -3.70(-5.36%)
Sep 09, 2024 68.41 69.98 68.19 69.08 3,108,629 +0.59(+0.86%)
Sep 06, 2024 70.50 71.80 68.42 68.49 2,740,652 -2.48(-3.49%)
Sep 05, 2024 69.96 71.21 69.28 70.97 2,666,062 +1.51(+2.17%)
Sep 04, 2024 70.01 70.40 68.94 69.46 2,988,183 -0.65(-0.93%)
Sep 03, 2024 70.71 71.51 69.62 70.11 2,703,642 -1.42(-1.99%)
Aug 30, 2024 71.53 71.60 70.53 71.53 2,712,510 +0.61(+0.86%)
Aug 29, 2024 70.59 71.81 69.92 70.92 1,899,412 +0.90(+1.29%)
Aug 28, 2024 70.48 71.12 69.41 70.02 3,105,809 -0.81(-1.14%)
Aug 27, 2024 71.89 72.20 70.58 70.83 5,515,779 -1.26(-1.75%)
Aug 26, 2024 72.70 73.78 71.93 72.09 4,389,439 -0.20(-0.28%)
Aug 23, 2024 70.77 72.71 70.51 72.29 2,682,966 +2.19(+3.12%)
Aug 22, 2024 70.86 71.17 70.03 70.10 1,918,006 -0.78(-1.10%)
Aug 21, 2024 70.58 70.91 70.23 70.88 2,070,132 +1.03(+1.47%)
Aug 20, 2024 70.73 71.13 69.75 69.85 1,404,692 -1.14(-1.61%)
Aug 19, 2024 69.53 71.22 69.33 70.99 2,694,957 +2.06(+2.99%)
Aug 16, 2024 68.61 69.31 68.17 68.93 2,273,897 +0.24(+0.35%)
Aug 15, 2024 68.40 69.00 68.01 68.69 5,904,052 +1.71(+2.55%)
Aug 14, 2024 67.93 68.15 66.56 66.98 2,517,256 -0.99(-1.46%)
Aug 13, 2024 68.00 68.52 67.25 67.97 3,429,427 +0.72(+1.07%)
Aug 12, 2024 67.71 67.98 66.74 67.25 2,935,994 -0.39(-0.58%)
Aug 09, 2024 68.91 69.50 67.50 67.64 3,321,228 -1.30(-1.89%)
Aug 08, 2024 68.50 69.40 68.14 68.94 3,887,277 +1.03(+1.52%)
Aug 07, 2024 71.17 72.15 67.88 67.91 3,836,326 -1.14(-1.65%)
Aug 06, 2024 68.80 70.09 68.40 69.05 5,191,178 -0.07(-0.10%)
Aug 05, 2024 67.00 69.62 66.41 69.12 6,468,017 -0.51(-0.73%)
Aug 02, 2024 71.16 71.18 67.05 69.63 6,393,720 -3.50(-4.79%)
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.