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 (%)
Oct 31, 2023 86.49 87.61 85.83 87.20 2,636,214 +0.81(+0.94%)
Oct 30, 2023 87.19 87.22 85.24 86.39 2,988,979 +0.38(+0.44%)
Oct 27, 2023 89.02 89.05 85.55 86.01 2,188,999 -3.38(-3.78%)
Oct 26, 2023 90.01 91.38 89.10 89.39 2,305,896 +0.02(+0.02%)
Oct 25, 2023 90.00 90.25 88.42 89.37 1,534,600 -1.42(-1.56%)
Oct 24, 2023 89.93 91.33 89.65 90.79 1,216,991 +1.14(+1.27%)
Oct 23, 2023 91.21 92.14 89.41 89.65 1,935,949 -2.35(-2.55%)
Oct 20, 2023 90.59 92.99 89.83 92.00 2,973,148 +1.75(+1.94%)
Oct 19, 2023 93.00 93.41 89.83 90.25 2,828,900 -1.76(-1.91%)
Oct 18, 2023 95.22 95.22 91.77 92.01 1,867,644 -4.57(-4.73%)
Oct 17, 2023 95.73 98.28 95.51 96.58 1,861,059 -0.05(-0.05%)
Oct 16, 2023 95.78 97.89 95.78 96.63 1,097,023 +1.67(+1.76%)
Oct 13, 2023 96.72 96.72 94.12 94.96 1,063,302 -2.04(-2.10%)
Oct 12, 2023 98.95 99.31 96.28 97.00 1,646,297 -1.92(-1.94%)
Oct 11, 2023 98.60 99.11 97.81 98.92 851,424 +0.80(+0.82%)
Oct 10, 2023 97.23 98.91 97.06 98.12 925,780 +1.28(+1.32%)
Oct 09, 2023 95.29 97.26 94.87 96.84 844,817 -0.13(-0.13%)
Oct 06, 2023 92.80 98.19 92.64 96.97 1,965,683 +2.91(+3.09%)
Oct 05, 2023 95.97 96.39 92.72 94.06 1,497,235 -2.40(-2.49%)
Oct 04, 2023 94.33 96.89 94.12 96.46 1,790,846 +1.89(+2.00%)
Oct 03, 2023 96.29 96.82 94.09 94.57 1,493,950 -2.68(-2.76%)
Oct 02, 2023 98.12 98.85 96.68 97.25 1,145,766 -1.34(-1.36%)
Sep 29, 2023 100.43 100.88 98.47 98.59 1,206,700 -0.55(-0.55%)
Sep 28, 2023 95.65 99.60 95.47 99.14 1,602,116 +3.28(+3.42%)
Sep 27, 2023 97.23 97.50 95.00 95.86 1,162,478 -0.59(-0.61%)
Sep 26, 2023 98.05 99.11 96.10 96.45 1,181,992 -2.63(-2.65%)
Sep 25, 2023 97.01 99.13 98.56 99.08 1,360,415 +1.15(+1.17%)
Sep 22, 2023 98.43 99.26 97.63 97.93 1,812,757 +0.03(+0.03%)
Sep 21, 2023 100.52 100.77 97.88 97.90 1,601,486 -3.95(-3.88%)
Sep 20, 2023 103.32 104.72 101.77 101.85 1,102,377 -0.72(-0.70%)
Sep 19, 2023 101.07 102.86 100.42 102.57 1,422,088 +1.18(+1.16%)
Sep 18, 2023 101.56 102.51 100.89 101.39 1,606,744 -1.07(-1.04%)
Sep 15, 2023 101.87 103.74 101.77 102.46 4,737,073 +0.17(+0.17%)
Sep 14, 2023 101.93 102.49 99.99 102.29 2,162,561 +1.00(+0.99%)
Sep 13, 2023 103.43 103.89 100.61 101.29 2,162,772 -1.38(-1.34%)
Sep 12, 2023 99.04 103.17 98.93 102.67 2,325,897 +2.90(+2.91%)
Sep 11, 2023 102.13 102.14 99.52 99.77 1,454,225 -0.71(-0.71%)
Sep 08, 2023 100.95 100.95 99.06 100.48 1,645,833 -0.20(-0.20%)
Sep 07, 2023 100.86 101.77 99.93 100.68 1,397,508 -1.67(-1.63%)
Sep 06, 2023 103.25 104.55 102.03 102.35 1,514,325 -0.81(-0.79%)
Sep 05, 2023 103.80 104.30 102.64 103.16 1,748,017 -1.33(-1.27%)
Sep 01, 2023 101.94 104.59 101.72 104.49 1,621,093 +3.04(+3.00%)
Aug 31, 2023 102.06 102.37 101.33 101.45 2,026,282 -0.19(-0.19%)
Aug 30, 2023 100.41 102.05 100.22 101.64 1,672,340 +0.82(+0.81%)
Aug 29, 2023 98.44 101.01 98.14 100.82 1,186,505 +1.95(+1.97%)
Aug 28, 2023 99.18 100.00 98.64 98.87 2,033,638 +1.26(+1.29%)
Aug 25, 2023 97.14 98.23 95.92 97.61 1,486,952 +1.25(+1.30%)
Aug 24, 2023 97.63 98.65 96.28 96.36 1,010,151 -1.72(-1.75%)
Aug 23, 2023 96.07 98.31 95.57 98.08 1,204,776 +1.95(+2.03%)
Aug 22, 2023 96.87 97.23 95.90 96.13 1,169,941 -0.43(-0.45%)
Aug 21, 2023 96.67 97.46 95.74 96.56 1,185,847 +0.68(+0.71%)
Aug 18, 2023 95.00 96.94 94.83 95.88 1,470,493 -0.18(-0.19%)
Aug 17, 2023 96.21 97.13 95.38 96.06 2,244,184 +0.44(+0.46%)
Aug 16, 2023 96.43 96.78 95.18 95.62 1,636,145 -1.68(-1.73%)
Aug 15, 2023 98.35 98.80 97.07 97.30 2,465,423 -2.13(-2.14%)
Aug 14, 2023 97.69 99.46 97.03 99.43 1,886,522 +0.73(+0.74%)
Aug 11, 2023 101.84 102.58 97.59 98.70 2,761,295 -4.48(-4.34%)
Aug 10, 2023 104.78 105.78 102.06 103.18 1,682,654 -1.14(-1.09%)
Aug 09, 2023 105.55 105.70 103.74 104.32 1,891,218 -2.00(-1.88%)
Aug 08, 2023 104.88 106.35 104.02 106.32 1,733,274 -0.83(-0.77%)
Aug 07, 2023 108.05 108.05 106.30 107.15 1,687,454 +0.35(+0.33%)
Aug 04, 2023 110.72 110.88 106.67 106.80 2,490,170 -2.78(-2.54%)
Aug 03, 2023 111.52 113.14 109.46 109.58 3,887,300 +3.30(+3.11%)
Aug 02, 2023 108.21 109.08 106.21 106.28 2,330,109 -3.21(-2.93%)
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.