Skip to main content

Delphi Automotive Plc (NY: APTV )

69.93 +1.06 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 69.65 70.20 68.50 69.93 2,601,336 +1.06(+1.54%)
Jul 19, 2024 70.23 70.34 67.26 68.87 5,526,590 -2.81(-3.92%)
Jul 18, 2024 72.74 75.11 71.60 71.68 3,218,456 -0.73(-1.01%)
Jul 17, 2024 72.44 72.69 70.75 72.41 3,321,939 -1.00(-1.36%)
Jul 16, 2024 72.66 73.43 71.75 73.41 1,959,776 +1.15(+1.59%)
Jul 15, 2024 72.04 72.71 71.85 72.26 2,361,742 -0.46(-0.63%)
Jul 12, 2024 71.75 72.86 71.34 72.72 3,218,332 +0.97(+1.35%)
Jul 11, 2024 70.76 72.28 70.52 71.75 2,477,753 +2.15(+3.09%)
Jul 10, 2024 69.42 70.20 69.07 69.60 2,869,580 +0.52(+0.75%)
Jul 09, 2024 69.57 69.98 68.31 69.08 2,826,587 -0.60(-0.86%)
Jul 08, 2024 70.94 71.60 69.64 69.68 2,310,988 -0.50(-0.71%)
Jul 05, 2024 69.26 70.48 69.08 70.18 2,913,153 +0.39(+0.56%)
Jul 03, 2024 69.73 70.89 69.28 69.79 1,381,889 +0.35(+0.50%)
Jul 02, 2024 67.20 70.05 67.20 69.44 3,118,607 +1.00(+1.46%)
Jul 01, 2024 70.67 71.33 68.40 68.44 3,529,104 -1.98(-2.81%)
Jun 28, 2024 69.31 70.52 68.53 70.42 5,158,607 +1.44(+2.09%)
Jun 27, 2024 67.39 69.40 67.39 68.98 7,115,831 +1.44(+2.13%)
Jun 26, 2024 66.89 69.29 65.13 67.54 9,321,961 -5.82(-7.93%)
Jun 25, 2024 75.36 75.74 72.65 73.36 4,259,665 -2.73(-3.59%)
Jun 24, 2024 75.52 76.81 75.49 76.09 3,470,639 +0.88(+1.17%)
Jun 21, 2024 73.50 75.33 73.25 75.21 6,801,449 +1.96(+2.68%)
Jun 20, 2024 71.58 73.39 71.10 73.25 4,383,600 +2.63(+3.72%)
Jun 18, 2024 71.28 72.19 69.79 70.62 2,330,718 -0.33(-0.47%)
Jun 17, 2024 70.48 71.14 69.52 70.95 2,987,960 +0.65(+0.92%)
Jun 14, 2024 73.64 73.80 70.11 70.30 3,007,357 -4.21(-5.65%)
Jun 13, 2024 75.04 75.81 73.85 74.51 2,151,240 -0.76(-1.01%)
Jun 12, 2024 76.98 77.44 74.78 75.27 3,039,133 -1.01(-1.32%)
Jun 11, 2024 79.47 79.47 76.21 76.28 2,459,910 -3.38(-4.24%)
Jun 10, 2024 80.74 81.42 79.35 79.66 2,481,111 -1.76(-2.16%)
Jun 07, 2024 80.63 81.87 80.50 81.42 2,723,798 +0.12(+0.15%)
Jun 06, 2024 80.68 82.47 80.68 81.30 2,593,323 -0.29(-0.36%)
Jun 05, 2024 83.98 84.22 81.54 81.59 2,438,457 -2.20(-2.63%)
Jun 04, 2024 83.73 85.04 83.56 83.79 1,777,376 -0.86(-1.02%)
Jun 03, 2024 83.49 85.35 83.22 84.65 2,418,180 +1.39(+1.67%)
May 31, 2024 81.74 83.54 81.59 83.26 4,284,362 +1.30(+1.59%)
May 30, 2024 81.79 82.08 81.12 81.96 1,974,276 +0.44(+0.54%)
May 29, 2024 81.51 82.25 80.95 81.52 2,281,753 -1.61(-1.94%)
May 28, 2024 82.63 84.19 82.30 83.13 1,963,931 +0.58(+0.70%)
May 24, 2024 80.72 82.58 80.72 82.55 1,689,350 +2.27(+2.83%)
May 23, 2024 82.08 83.00 80.04 80.28 3,216,305 -1.43(-1.75%)
May 22, 2024 81.55 82.75 81.27 81.71 1,660,688 -0.60(-0.73%)
May 21, 2024 81.42 82.50 81.12 82.31 1,856,301 +0.37(+0.45%)
May 20, 2024 81.85 83.37 81.75 81.94 2,235,425 -0.17(-0.21%)
May 17, 2024 82.45 82.63 81.30 82.11 1,821,978 -0.18(-0.22%)
May 16, 2024 81.79 82.92 81.64 82.29 1,658,048 +0.56(+0.69%)
May 15, 2024 83.68 83.88 81.21 81.73 1,893,668 -1.11(-1.34%)
May 14, 2024 84.03 84.40 82.56 82.84 1,312,073 +0.10(+0.12%)
May 13, 2024 83.21 84.20 82.58 82.74 1,626,593 -0.04(-0.05%)
May 10, 2024 83.70 84.74 82.36 82.78 2,046,534 -0.91(-1.09%)
May 09, 2024 83.59 84.54 83.31 83.69 1,591,767 +0.49(+0.59%)
May 08, 2024 81.62 83.44 81.60 83.20 1,639,536 +0.20(+0.24%)
May 07, 2024 84.57 85.56 82.84 83.00 2,505,291 -1.40(-1.66%)
May 06, 2024 81.99 85.50 81.12 84.40 4,546,534 +3.58(+4.43%)
May 03, 2024 79.45 81.24 78.84 80.82 4,769,693 +3.03(+3.90%)
May 02, 2024 75.42 78.74 73.95 77.79 7,872,681 +8.04(+11.53%)
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.