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 (%)
Sep 30, 2022 80.00 81.62 78.08 78.21 2,100,695 -2.24(-2.78%)
Sep 29, 2022 82.46 83.09 79.04 80.45 2,048,351 -5.49(-6.39%)
Sep 28, 2022 83.42 86.58 83.11 85.94 1,792,467 +2.94(+3.54%)
Sep 27, 2022 85.29 85.29 81.51 83.00 1,959,855 -0.63(-0.75%)
Sep 26, 2022 83.49 85.98 83.22 83.63 1,661,549 +0.08(+0.10%)
Sep 23, 2022 84.70 85.05 81.97 83.55 2,597,681 -3.32(-3.82%)
Sep 22, 2022 90.51 91.03 86.14 86.87 1,935,398 -3.98(-4.38%)
Sep 21, 2022 93.40 94.86 90.84 90.85 1,614,734 -2.18(-2.34%)
Sep 20, 2022 94.46 94.78 92.48 93.03 2,031,658 -3.17(-3.30%)
Sep 19, 2022 91.82 96.46 91.68 96.20 1,390,062 +2.92(+3.13%)
Sep 16, 2022 95.53 96.23 92.66 93.28 2,808,369 -3.47(-3.59%)
Sep 15, 2022 96.50 102.17 96.40 96.75 1,923,109 -0.89(-0.91%)
Sep 14, 2022 97.24 98.21 95.25 97.64 1,731,407 +0.61(+0.63%)
Sep 13, 2022 95.08 98.58 94.88 97.03 2,038,427 -2.72(-2.73%)
Sep 12, 2022 97.83 99.90 97.41 99.75 1,613,434 +3.01(+3.11%)
Sep 09, 2022 94.27 96.91 93.93 96.74 1,390,812 +3.32(+3.55%)
Sep 08, 2022 90.15 93.47 89.46 93.42 1,129,484 +1.33(+1.44%)
Sep 07, 2022 88.71 92.34 88.71 92.09 2,306,885 +3.18(+3.58%)
Sep 06, 2022 91.03 91.74 88.07 88.91 1,692,650 -2.40(-2.63%)
Sep 02, 2022 95.34 95.64 90.83 91.31 1,420,803 -2.25(-2.40%)
Sep 01, 2022 91.87 93.67 89.70 93.56 1,410,620 +0.13(+0.14%)
Aug 31, 2022 94.93 95.57 93.24 93.43 2,241,847 -0.89(-0.94%)
Aug 30, 2022 95.75 96.84 93.06 94.32 1,185,367 -0.31(-0.33%)
Aug 29, 2022 93.33 95.31 93.09 94.63 1,236,692 +0.08(+0.08%)
Aug 26, 2022 99.79 100.36 94.54 94.55 1,253,119 -5.31(-5.32%)
Aug 25, 2022 98.37 100.15 98.05 99.86 1,464,069 +2.36(+2.42%)
Aug 24, 2022 96.55 98.65 96.30 97.50 1,020,904 +1.47(+1.53%)
Aug 23, 2022 96.59 98.51 95.96 96.03 1,606,672 -0.09(-0.09%)
Aug 22, 2022 100.29 100.49 95.84 96.12 2,654,455 -7.65(-7.37%)
Aug 19, 2022 105.00 105.64 102.98 103.77 1,386,124 -2.98(-2.79%)
Aug 18, 2022 106.01 107.50 105.32 106.75 1,148,999 +0.65(+0.61%)
Aug 17, 2022 105.52 107.00 104.49 106.10 1,735,319 -1.97(-1.82%)
Aug 16, 2022 107.97 109.15 107.47 108.07 1,419,476 -0.72(-0.66%)
Aug 15, 2022 109.53 110.58 108.65 108.79 1,704,005 -2.64(-2.37%)
Aug 12, 2022 110.08 111.77 108.78 111.43 1,827,016 +2.80(+2.58%)
Aug 11, 2022 107.20 109.24 106.03 108.63 2,265,289 +3.30(+3.13%)
Aug 10, 2022 103.89 106.39 103.47 105.33 1,891,904 +5.90(+5.93%)
Aug 09, 2022 102.23 102.23 98.87 99.43 2,186,381 -3.05(-2.98%)
Aug 08, 2022 100.31 103.79 99.67 102.48 2,108,934 +4.07(+4.14%)
Aug 05, 2022 97.21 100.38 96.47 98.41 3,294,330 -0.66(-0.67%)
Aug 04, 2022 101.00 102.45 98.17 99.07 5,636,572 -10.67(-9.72%)
Aug 03, 2022 109.19 110.34 108.23 109.74 2,288,672 +1.30(+1.20%)
Aug 02, 2022 105.21 109.79 105.05 108.44 2,964,110 +2.06(+1.94%)
Aug 01, 2022 103.64 107.54 103.03 106.38 2,152,642 +1.49(+1.42%)
Jul 29, 2022 103.89 105.00 103.17 104.89 1,553,188 +1.33(+1.28%)
Jul 28, 2022 101.59 103.61 99.67 103.56 1,651,292 +3.27(+3.26%)
Jul 27, 2022 97.25 100.70 96.89 100.29 1,939,619 +4.05(+4.21%)
Jul 26, 2022 96.45 97.42 95.44 96.24 1,854,748 -1.63(-1.67%)
Jul 25, 2022 98.36 98.61 95.65 97.87 1,204,919 +0.24(+0.25%)
Jul 22, 2022 101.19 101.25 96.84 97.63 1,113,006 -2.78(-2.77%)
Jul 21, 2022 97.67 100.46 97.33 100.41 2,213,291 +2.02(+2.05%)
Jul 20, 2022 96.55 98.97 96.00 98.39 1,756,350 +1.28(+1.32%)
Jul 19, 2022 93.08 97.19 93.08 97.11 1,635,478 +6.29(+6.93%)
Jul 18, 2022 93.17 94.18 90.38 90.82 1,082,243 -0.65(-0.71%)
Jul 15, 2022 90.10 91.92 88.47 91.47 1,827,108 +3.89(+4.44%)
Jul 14, 2022 87.80 88.75 85.06 87.58 1,737,651 -2.07(-2.31%)
Jul 13, 2022 87.61 90.41 86.04 89.65 1,571,263 -0.26(-0.29%)
Jul 12, 2022 87.79 91.46 87.35 89.91 2,568,179 +2.40(+2.74%)
Jul 11, 2022 91.08 91.94 87.26 87.51 1,757,776 -4.95(-5.35%)
Jul 08, 2022 92.74 93.62 90.75 92.46 1,218,737 -0.24(-0.26%)
Jul 07, 2022 89.84 92.97 89.12 92.70 1,668,225 +5.16(+5.89%)
Jul 06, 2022 90.24 91.66 86.99 87.54 1,621,657 -3.09(-3.41%)
Jul 05, 2022 87.90 90.67 85.92 90.63 1,832,389 -0.82(-0.90%)
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.