Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delphi Automotive Plc (NY: APTV )

71.21 +1.08 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 82.37 83.35 81.83 82.84 2,790,296 +0.57(+0.69%)
Nov 29, 2023 83.48 84.15 82.03 82.27 1,638,021 +0.32(+0.39%)
Nov 28, 2023 82.08 82.97 81.31 81.95 1,644,593 +0.14(+0.17%)
Nov 27, 2023 82.72 83.39 81.78 81.81 1,912,667 -1.30(-1.56%)
Nov 24, 2023 82.01 83.49 82.01 83.11 1,170,676 +1.48(+1.81%)
Nov 22, 2023 81.68 82.87 81.16 81.63 2,181,566 +0.80(+0.99%)
Nov 21, 2023 80.27 81.16 79.91 80.83 2,301,165 -0.63(-0.77%)
Nov 20, 2023 81.18 81.89 80.30 81.46 1,994,640 +0.28(+0.34%)
Nov 17, 2023 79.99 81.56 79.59 81.18 3,003,684 +2.03(+2.56%)
Nov 16, 2023 79.75 80.38 78.00 79.15 2,889,566 -1.14(-1.42%)
Nov 15, 2023 79.18 80.86 79.17 80.29 2,949,812 +0.88(+1.11%)
Nov 14, 2023 77.59 80.57 77.42 79.41 3,072,915 +3.98(+5.28%)
Nov 13, 2023 75.58 76.38 74.63 75.43 2,468,548 -0.50(-0.66%)
Nov 10, 2023 73.11 76.63 72.80 75.93 4,254,079 +3.12(+4.29%)
Nov 09, 2023 74.14 74.99 72.74 72.81 3,059,212 -1.15(-1.55%)
Nov 08, 2023 75.90 76.46 73.26 73.96 3,414,140 -1.76(-2.32%)
Nov 07, 2023 74.52 75.98 73.20 75.72 2,828,903 +1.27(+1.71%)
Nov 06, 2023 78.08 78.35 73.86 74.45 4,262,514 -3.05(-3.94%)
Nov 03, 2023 79.95 80.35 76.21 77.50 6,142,886 +0.30(+0.39%)
Nov 02, 2023 78.26 80.74 71.01 77.20 10,208,227 -8.88(-10.32%)
Nov 01, 2023 87.47 87.48 84.03 86.08 2,957,969 -1.12(-1.28%)
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%)
Aug 01, 2023 108.80 109.77 108.14 109.49 1,408,556 +0.00(+0.00%)
Jul 31, 2023 108.93 110.06 108.74 109.49 1,321,393 +0.32(+0.29%)
Jul 28, 2023 110.80 110.80 108.92 109.17 1,273,856 -0.08(-0.07%)
Jul 27, 2023 112.00 112.25 109.03 109.25 2,323,813 -1.14(-1.03%)
Jul 26, 2023 109.74 111.27 109.15 110.39 1,255,112 +0.49(+0.45%)
Jul 25, 2023 108.99 110.23 108.52 109.90 1,142,349 +0.47(+0.43%)
Jul 24, 2023 109.50 110.98 108.87 109.43 1,096,254 +0.19(+0.17%)
Jul 21, 2023 110.04 110.33 108.05 109.24 1,394,416 +0.62(+0.57%)
Jul 20, 2023 109.81 110.20 108.20 108.62 1,366,848 -1.76(-1.59%)
Jul 19, 2023 108.93 110.60 108.31 110.38 1,924,986 +1.44(+1.32%)
Jul 18, 2023 108.60 109.34 107.59 108.94 1,965,759 -0.29(-0.27%)
Jul 17, 2023 110.09 110.69 108.78 109.23 1,036,959 -1.78(-1.60%)
Jul 14, 2023 112.03 112.27 109.95 111.01 1,418,298 -1.36(-1.21%)
Jul 13, 2023 112.90 113.08 111.15 112.37 2,498,893 -0.03(-0.03%)
Jul 12, 2023 112.13 113.60 111.07 112.40 2,313,862 +2.02(+1.83%)
Jul 11, 2023 109.35 111.61 109.01 110.38 2,025,759 +1.73(+1.59%)
Jul 10, 2023 107.43 108.94 107.15 108.65 1,848,127 +1.10(+1.02%)
Jul 07, 2023 105.14 108.32 105.14 107.55 1,699,363 +2.67(+2.55%)
Jul 06, 2023 106.15 106.25 103.91 104.88 2,237,226 +1.41(+1.36%)
Jul 05, 2023 103.57 104.15 102.51 103.47 1,749,676 +0.44(+0.43%)
Jul 03, 2023 102.00 103.78 102.00 103.03 943,937 +0.94(+0.92%)
Jun 30, 2023 101.71 102.48 100.63 102.09 1,143,806 +1.20(+1.19%)
Jun 29, 2023 101.95 102.46 100.56 100.89 1,129,703 -0.28(-0.28%)
Jun 28, 2023 100.48 101.78 99.91 101.17 1,380,100 +0.63(+0.63%)
Jun 27, 2023 98.93 100.79 98.37 100.54 1,679,118 +2.67(+2.73%)
Jun 26, 2023 97.52 99.24 97.08 97.87 1,122,008 +0.47(+0.48%)
Jun 23, 2023 96.64 98.01 95.86 97.40 2,795,465 -1.20(-1.22%)
Jun 22, 2023 99.20 99.65 98.21 98.60 1,520,184 -1.17(-1.17%)
Jun 21, 2023 99.90 100.49 98.80 99.77 1,337,307 -0.39(-0.39%)
Jun 20, 2023 101.00 101.00 98.73 100.16 2,037,518 -1.28(-1.26%)
Jun 16, 2023 101.25 101.88 100.43 101.44 3,241,063 +0.16(+0.16%)
Jun 15, 2023 100.15 101.77 99.73 101.28 1,409,822 +7.31(+7.78%)
May 08, 2023 93.67 94.30 92.50 93.97 1,882,857 +0.55(+0.59%)
May 05, 2023 94.57 95.34 92.69 93.42 2,561,687 +1.37(+1.49%)
May 04, 2023 97.41 97.97 91.47 92.05 4,503,051 -7.79(-7.80%)
May 03, 2023 100.71 102.08 99.75 99.84 1,747,362 -1.39(-1.37%)
May 02, 2023 101.59 101.83 100.04 101.23 1,596,557 -0.96(-0.94%)
May 01, 2023 103.02 103.87 102.01 102.19 1,472,725 -0.67(-0.65%)
Apr 28, 2023 101.44 103.06 100.79 102.86 1,402,763 +1.21(+1.19%)
Apr 27, 2023 102.95 103.40 98.23 101.65 3,305,243 -1.21(-1.18%)
Apr 26, 2023 102.25 103.66 102.25 102.86 1,693,827 +0.54(+0.53%)
Apr 25, 2023 104.58 104.78 101.92 102.32 2,167,282 -3.29(-3.12%)
Apr 24, 2023 105.86 106.25 105.12 105.61 2,198,425 +0.32(+0.30%)
Apr 21, 2023 105.88 105.88 104.19 105.29 2,066,602 -0.79(-0.74%)
Apr 20, 2023 104.01 106.90 103.98 106.08 2,419,457 -1.33(-1.24%)
Apr 19, 2023 106.04 107.44 105.42 107.41 1,608,059 -0.10(-0.09%)
Apr 18, 2023 108.17 109.06 107.03 107.51 1,584,780 -0.09(-0.08%)
Apr 17, 2023 107.07 108.55 106.27 107.60 1,118,191 +0.53(+0.50%)
Apr 14, 2023 106.28 109.09 105.71 107.07 1,679,374 +1.03(+0.97%)
Apr 13, 2023 105.16 106.39 104.00 106.04 2,168,031 +1.85(+1.78%)
Apr 12, 2023 106.44 106.88 103.73 104.19 958,438 -0.78(-0.74%)
Apr 11, 2023 104.56 105.95 104.22 104.97 1,488,694 +0.63(+0.60%)
Apr 10, 2023 102.57 104.36 102.29 104.34 1,107,781 +1.32(+1.28%)
Apr 06, 2023 103.67 103.93 101.89 103.02 1,648,428 -1.48(-1.42%)
Apr 05, 2023 106.20 107.32 104.04 104.50 1,287,451 -2.72(-2.54%)
Apr 04, 2023 110.36 110.36 106.80 107.22 1,696,782 -3.27(-2.96%)
Apr 03, 2023 111.12 112.58 109.78 110.49 1,927,033 -1.70(-1.52%)
Mar 31, 2023 110.75 112.31 110.28 112.19 2,585,027 +2.29(+2.08%)
Mar 30, 2023 111.35 111.87 109.43 109.90 1,379,077 +0.34(+0.31%)
Mar 29, 2023 109.68 109.90 108.12 109.56 1,934,092 +1.58(+1.46%)
Mar 28, 2023 108.57 109.17 107.50 107.98 1,292,554 -0.12(-0.11%)
Mar 27, 2023 108.23 109.83 107.22 108.10 2,193,364 +0.92(+0.86%)
Mar 24, 2023 106.96 107.70 105.93 107.18 2,772,162 -0.52(-0.48%)
Mar 23, 2023 108.38 110.55 106.46 107.70 1,781,846 -0.06(-0.06%)
Mar 22, 2023 111.00 111.14 107.71 107.76 1,495,144 -3.22(-2.90%)
Mar 21, 2023 111.53 112.25 110.44 110.98 1,925,832 +2.17(+1.99%)
Mar 20, 2023 107.21 110.12 107.16 108.81 1,652,229 +1.61(+1.50%)
Mar 17, 2023 110.67 111.15 106.55 107.20 2,985,608 -4.97(-4.43%)
Mar 16, 2023 107.78 112.50 107.75 112.17 1,942,163 +3.41(+3.14%)
Mar 15, 2023 108.95 110.02 106.74 108.76 2,532,772 -4.24(-3.75%)
Mar 14, 2023 112.26 115.11 111.38 113.00 2,652,294 +2.75(+2.49%)
Mar 13, 2023 108.10 110.65 105.95 110.25 2,421,643 -0.83(-0.75%)
Mar 10, 2023 113.70 113.76 109.64 111.08 1,502,425 -2.35(-2.07%)
Mar 09, 2023 116.84 117.61 113.20 113.43 1,265,706 -3.47(-2.97%)
Mar 08, 2023 116.68 117.26 115.59 116.90 1,356,406 +0.32(+0.27%)
Mar 07, 2023 118.60 119.62 116.40 116.58 1,180,798 -1.87(-1.58%)
Mar 06, 2023 120.00 120.32 117.95 118.45 1,034,037 -0.85(-0.71%)
Mar 03, 2023 117.80 119.69 117.24 119.30 1,041,622 +2.37(+2.03%)
Mar 02, 2023 116.30 117.17 114.65 116.93 1,622,891 -1.17(-0.99%)
Mar 01, 2023 117.35 120.65 117.06 118.10 2,095,332 +1.82(+1.57%)
Feb 28, 2023 116.32 117.69 115.77 116.28 2,126,091 -0.01(-0.01%)
Feb 27, 2023 116.62 117.70 115.94 116.29 1,124,663 +1.35(+1.17%)
Feb 24, 2023 114.00 115.56 112.92 114.94 1,497,046 -1.50(-1.29%)
Feb 23, 2023 116.97 117.73 113.84 116.44 1,441,393 +0.34(+0.29%)
Feb 22, 2023 116.56 117.61 114.38 116.10 1,374,499 -0.20(-0.17%)
Feb 21, 2023 117.27 119.61 116.23 116.30 1,945,124 -3.34(-2.79%)
Feb 17, 2023 119.36 119.83 118.00 119.64 1,428,124 -1.09(-0.90%)
Feb 16, 2023 120.73 123.31 120.51 120.73 2,014,811 -2.34(-1.90%)
Feb 15, 2023 122.09 124.88 122.00 123.07 2,731,112 +1.97(+1.63%)
Feb 14, 2023 113.55 122.27 113.30 121.10 4,074,368 +8.31(+7.37%)
Feb 13, 2023 112.50 113.60 111.67 112.79 2,528,449 -0.01(-0.01%)
Feb 10, 2023 113.90 114.23 111.63 112.80 2,390,833 -3.21(-2.77%)
Feb 09, 2023 117.82 119.29 115.46 116.01 2,306,608 +0.22(+0.19%)
Feb 08, 2023 114.48 116.20 114.24 115.79 1,265,637 -0.12(-0.10%)
Feb 07, 2023 114.32 116.42 113.77 115.91 1,240,705 +0.96(+0.84%)
Feb 06, 2023 114.19 115.53 113.80 114.95 1,128,674 -0.78(-0.67%)
Feb 03, 2023 113.98 118.63 113.98 115.73 1,931,696 -2.95(-2.49%)
Feb 02, 2023 114.75 122.28 114.08 118.68 3,558,072 +3.93(+3.42%)
Feb 01, 2023 112.75 115.08 111.01 114.75 2,165,285 +1.66(+1.47%)
Jan 31, 2023 110.63 113.37 109.47 113.09 1,777,451 +3.26(+2.97%)
Jan 30, 2023 108.37 111.15 108.02 109.83 1,847,907 -0.76(-0.69%)
Jan 27, 2023 108.00 112.63 107.52 110.59 1,928,489 +3.79(+3.55%)
Jan 26, 2023 107.02 107.79 105.03 106.80 945,855 +1.03(+0.97%)
Jan 25, 2023 104.30 105.96 103.12 105.77 1,447,891 -0.25(-0.24%)
Jan 24, 2023 110.00 110.00 96.46 106.02 1,327,552 -1.33(-1.24%)
Jan 23, 2023 105.41 107.60 104.61 107.35 1,955,720 +3.27(+3.14%)
Jan 20, 2023 101.51 104.28 100.97 104.08 1,943,251 +2.98(+2.95%)
Jan 19, 2023 101.29 102.10 98.67 101.10 1,451,764 -1.54(-1.50%)
Jan 18, 2023 104.05 105.72 102.56 102.64 1,949,416 +0.09(+0.09%)
Jan 17, 2023 102.23 103.58 101.41 102.55 1,669,465 +1.00(+0.98%)
Jan 13, 2023 99.88 101.62 98.50 101.55 1,294,338 -0.12(-0.12%)
Jan 12, 2023 99.65 102.50 99.00 101.67 1,627,754 +2.39(+2.41%)
Jan 11, 2023 100.29 100.90 98.91 99.28 2,298,863 -0.36(-0.36%)
Jan 10, 2023 97.98 99.69 96.99 99.64 1,275,278 +1.66(+1.69%)
Jan 09, 2023 97.94 100.03 97.29 97.98 1,570,874 -0.33(-0.34%)
Jan 06, 2023 96.67 99.05 95.88 98.31 1,405,304 +2.45(+2.56%)
Jan 05, 2023 94.59 96.64 93.99 95.86 1,021,686 -0.02(-0.02%)
Jan 04, 2023 94.49 96.09 94.01 95.88 1,804,307 +2.93(+3.15%)
Jan 03, 2023 94.81 95.17 92.02 92.95 1,340,374 -0.18(-0.19%)
Dec 30, 2022 92.76 93.59 91.98 93.13 951,640 -0.68(-0.72%)
Dec 29, 2022 91.99 93.97 91.76 93.81 1,189,772 +3.53(+3.91%)
Dec 28, 2022 91.60 91.80 90.06 90.28 1,412,203 -1.22(-1.33%)
Dec 27, 2022 91.07 92.48 90.14 91.50 921,899 +0.24(+0.26%)
Dec 23, 2022 90.81 91.69 89.82 91.26 1,304,221 +0.26(+0.29%)
Dec 22, 2022 91.97 92.98 89.63 91.00 1,706,071 -3.14(-3.34%)
Dec 21, 2022 94.78 95.23 93.86 94.14 1,561,780 +0.44(+0.47%)
Dec 20, 2022 92.71 94.28 91.95 93.70 1,849,308 +0.59(+0.63%)
Dec 19, 2022 93.73 94.14 92.40 93.11 3,021,228 -0.37(-0.40%)
Dec 16, 2022 94.90 95.53 92.89 93.48 3,960,619 -2.49(-2.59%)
Dec 15, 2022 95.39 96.62 94.25 95.97 2,255,937 -0.63(-0.65%)
Dec 14, 2022 96.88 98.05 95.67 96.60 1,721,198 -0.98(-1.00%)
Dec 13, 2022 100.49 100.49 96.24 97.58 2,527,382 +1.47(+1.53%)
Dec 12, 2022 93.03 96.44 92.83 96.11 2,465,923 +2.83(+3.03%)
Dec 09, 2022 92.38 93.34 91.52 93.28 2,554,632 -0.18(-0.19%)
Dec 08, 2022 98.00 98.00 92.74 93.46 3,447,340 -4.33(-4.43%)
Dec 07, 2022 98.55 100.22 97.51 97.79 1,847,086 -1.92(-1.93%)
Dec 06, 2022 102.14 102.45 98.44 99.71 1,378,380 -1.92(-1.89%)
Dec 05, 2022 103.27 103.27 100.07 101.63 1,574,589 -2.10(-2.02%)
Dec 02, 2022 102.62 104.02 101.08 103.73 1,393,321 -1.46(-1.39%)
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.