Delphi Automotive Plc (NY: APTV )

91.07 -2.93 (-3.12%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 93.11 93.54 90.36 91.07 1,691,931 -2.93(-3.12%)
May 23, 2022 95.33 95.33 92.41 94.00 2,036,047 +0.42(+0.45%)
May 20, 2022 97.25 97.66 90.63 93.58 1,812,087 -1.35(-1.42%)
May 19, 2022 93.93 97.31 92.94 94.93 2,330,529 +0.78(+0.83%)
May 18, 2022 96.91 98.39 93.95 94.15 1,911,053 -5.02(-5.06%)
May 17, 2022 98.08 99.25 96.83 99.17 1,696,672 +4.05(+4.26%)
May 16, 2022 96.09 96.83 92.26 95.12 2,998,726 -3.01(-3.07%)
May 13, 2022 94.05 98.67 93.26 98.13 1,536,766 +6.64(+7.26%)
May 12, 2022 89.53 93.61 88.15 91.49 2,683,031 +0.75(+0.83%)
May 11, 2022 96.35 98.01 90.59 90.74 2,837,281 -5.16(-5.38%)
May 10, 2022 97.98 98.18 92.17 95.90 2,841,613 +0.69(+0.72%)
May 09, 2022 99.94 100.82 94.72 95.21 2,133,419 -6.63(-6.51%)
May 06, 2022 104.47 104.70 98.96 101.84 2,474,457 -2.79(-2.67%)
May 05, 2022 106.08 110.94 103.40 104.63 2,492,014 -5.79(-5.24%)
May 04, 2022 107.29 110.64 105.56 110.42 2,978,281 +2.81(+2.61%)
May 03, 2022 108.49 109.20 106.54 107.61 3,006,895 -1.08(-0.99%)
May 02, 2022 106.12 108.84 103.99 108.69 1,486,013 +2.29(+2.15%)
Apr 29, 2022 107.40 109.90 106.08 106.40 1,428,493 -1.44(-1.34%)
Apr 28, 2022 106.01 108.50 103.07 107.84 1,395,535 +4.13(+3.98%)
Apr 27, 2022 102.96 105.77 102.34 103.71 1,274,462 +1.20(+1.17%)
Apr 26, 2022 106.08 107.27 101.77 102.51 1,621,363 -5.12(-4.76%)
Apr 25, 2022 106.13 107.94 104.01 107.63 1,599,025 +1.15(+1.08%)
Apr 22, 2022 107.55 109.24 106.25 106.48 1,289,922 -2.98(-2.72%)
Apr 21, 2022 114.51 115.24 109.05 109.46 1,202,101 -1.58(-1.42%)
Apr 20, 2022 111.63 113.73 110.99 111.04 1,419,786 +0.57(+0.52%)
Apr 19, 2022 106.37 110.83 106.37 110.47 1,121,971 +4.69(+4.43%)
Apr 18, 2022 103.21 107.03 103.21 105.78 1,427,823 -1.73(-1.61%)
Apr 14, 2022 109.14 110.12 107.15 107.51 1,180,687 -1.39(-1.28%)
Apr 13, 2022 110.16 111.70 108.58 108.90 1,981,302 -1.96(-1.77%)
Apr 12, 2022 110.54 113.20 109.86 110.86 2,105,064 +2.65(+2.45%)
Apr 11, 2022 107.28 112.45 106.67 108.21 2,282,256 -0.16(-0.15%)
Apr 08, 2022 109.35 111.17 108.17 108.37 1,581,218 -1.85(-1.68%)
Apr 07, 2022 110.14 111.07 107.39 110.22 1,572,481 -1.17(-1.05%)
Apr 06, 2022 112.80 112.80 109.47 111.39 2,220,813 -1.39(-1.23%)
Apr 05, 2022 116.57 117.46 111.97 112.78 2,275,792 -5.95(-5.01%)
Apr 04, 2022 119.00 119.61 117.96 118.73 1,371,288 -0.34(-0.29%)
Apr 01, 2022 120.53 121.99 118.46 119.07 1,819,690 -0.64(-0.53%)
Mar 31, 2022 120.46 121.91 119.64 119.71 2,424,303 -2.45(-2.01%)
Mar 30, 2022 123.33 124.50 121.78 122.16 1,299,910 -3.98(-3.16%)
Mar 29, 2022 125.98 129.18 123.35 126.14 2,424,229 +7.29(+6.13%)
Mar 28, 2022 118.24 119.25 117.44 118.85 1,530,931 +0.61(+0.52%)
Mar 25, 2022 118.28 119.49 116.41 118.24 1,415,181 -0.54(-0.45%)
Mar 24, 2022 119.06 119.38 117.53 118.78 1,816,619 +0.84(+0.71%)
Mar 23, 2022 118.00 119.10 117.23 117.94 4,250,872 -0.36(-0.30%)
Mar 22, 2022 116.96 118.66 116.21 118.30 2,086,112 +2.11(+1.82%)
Mar 21, 2022 117.97 118.85 114.94 116.19 2,776,794 -2.51(-2.11%)
Mar 18, 2022 115.24 119.77 114.11 118.70 2,666,995 +3.00(+2.59%)
Mar 17, 2022 113.36 117.68 112.78 115.70 1,770,863 -1.01(-0.87%)
Mar 16, 2022 110.39 117.43 110.39 116.71 3,168,612 +8.64(+7.99%)
Mar 15, 2022 105.95 110.55 105.55 108.07 1,966,042 +3.60(+3.45%)
Mar 14, 2022 105.93 109.45 104.00 104.47 2,840,525 -1.68(-1.58%)
Mar 11, 2022 107.01 107.62 104.45 106.15 2,859,543 +0.47(+0.44%)
Mar 10, 2022 101.10 106.08 100.54 105.68 3,082,827 +1.07(+1.02%)
Mar 09, 2022 107.70 108.62 103.97 104.61 2,756,892 +4.47(+4.46%)
Mar 08, 2022 99.93 105.71 94.75 100.14 6,286,025 +2.51(+2.57%)
Mar 07, 2022 105.43 106.64 97.29 97.63 4,970,943 -8.24(-7.78%)
Mar 04, 2022 114.36 114.61 104.31 105.87 5,646,111 -11.00(-9.41%)
Mar 03, 2022 121.83 122.53 116.13 116.87 2,093,832 -4.84(-3.98%)
Mar 02, 2022 119.52 122.87 118.13 121.71 3,267,151 +3.66(+3.10%)
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.