Skip to main content

Delphi Automotive Plc (NY: APTV )

79.65 +1.01 (+1.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.