Skip to main content

Delphi Automotive Plc (NY: APTV )

74.19 -1.58 (-2.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 75.10 75.15 73.39 74.19 1,745,687 -1.58(-2.09%)
Apr 11, 2024 75.20 75.97 73.85 75.77 1,449,736 +0.82(+1.09%)
Apr 10, 2024 77.00 77.39 74.28 74.95 2,082,682 -3.98(-5.04%)
Apr 09, 2024 76.51 78.99 76.28 78.93 2,043,862 +2.86(+3.76%)
Apr 08, 2024 75.20 77.22 75.17 76.07 3,697,708 +1.34(+1.79%)
Apr 05, 2024 75.53 76.59 74.34 74.73 2,315,773 -0.54(-0.72%)
Apr 04, 2024 78.42 78.95 75.23 75.27 2,079,624 -2.30(-2.97%)
Apr 03, 2024 76.84 77.68 76.46 77.57 1,887,767 +0.41(+0.53%)
Apr 02, 2024 77.51 77.80 76.65 77.16 1,596,968 -1.63(-2.07%)
Apr 01, 2024 80.13 80.81 78.75 78.79 1,731,406 -0.86(-1.08%)
Mar 28, 2024 79.06 79.30 78.47 79.65 2,654,595 +1.01(+1.28%)
Mar 27, 2024 77.04 78.75 76.75 78.64 2,751,496 +2.05(+2.68%)
Mar 26, 2024 79.35 79.60 76.41 76.59 2,180,378 -2.50(-3.16%)
Mar 25, 2024 79.19 79.88 78.09 79.09 1,888,587 +0.37(+0.47%)
Mar 22, 2024 80.16 80.18 77.90 78.72 2,428,661 -1.84(-2.28%)
Mar 21, 2024 79.09 80.66 78.99 80.56 2,677,372 +1.55(+1.96%)
Mar 20, 2024 78.01 79.20 77.98 79.01 1,602,363 +1.09(+1.40%)
Mar 19, 2024 77.57 78.18 76.95 77.92 1,626,356 +0.11(+0.14%)
Mar 18, 2024 78.52 78.59 77.00 77.81 1,753,423 +0.57(+0.74%)
Mar 15, 2024 75.87 77.48 75.00 77.24 3,852,438 +1.04(+1.36%)
Mar 14, 2024 79.14 79.67 75.95 76.20 2,529,652 -3.52(-4.42%)
Mar 13, 2024 78.47 80.32 78.47 79.72 2,067,734 +1.01(+1.28%)
Mar 12, 2024 78.81 79.76 78.02 78.71 1,610,447 +0.20(+0.25%)
Mar 11, 2024 77.69 78.92 77.45 78.51 1,971,918 +0.32(+0.41%)
Mar 08, 2024 79.36 80.00 78.00 78.19 1,356,660 -0.58(-0.74%)
Mar 07, 2024 78.56 79.95 78.49 78.77 2,154,116 +0.64(+0.82%)
Mar 06, 2024 80.13 80.23 77.59 78.13 2,634,303 -1.30(-1.64%)
Mar 05, 2024 78.00 80.62 77.81 79.43 2,632,794 +0.94(+1.20%)
Mar 04, 2024 78.92 78.97 77.56 78.49 1,495,505 -0.56(-0.71%)
Mar 01, 2024 79.63 79.67 78.43 79.05 2,117,794 -0.44(-0.55%)
Feb 29, 2024 79.47 80.03 78.67 79.49 2,668,392 +0.72(+0.91%)
Feb 28, 2024 77.73 79.42 77.65 78.77 1,515,731 -0.06(-0.08%)
Feb 27, 2024 78.40 79.95 78.06 78.83 2,171,732 +1.31(+1.69%)
Feb 26, 2024 76.93 77.70 76.09 77.52 2,782,723 +0.29(+0.38%)
Feb 23, 2024 77.64 78.27 76.97 77.23 2,540,406 -0.57(-0.73%)
Feb 22, 2024 78.20 78.77 77.32 77.80 1,941,810 +0.17(+0.22%)
Feb 21, 2024 77.31 77.74 76.77 77.63 3,122,001 -0.13(-0.17%)
Feb 20, 2024 77.98 78.17 76.27 77.76 2,757,869 -1.20(-1.52%)
Feb 16, 2024 78.88 79.53 77.62 78.96 3,343,032 -0.45(-0.57%)
Feb 15, 2024 79.99 81.00 79.11 79.41 3,672,415 +0.27(+0.34%)
Feb 14, 2024 80.18 80.62 78.60 79.14 2,582,344 +0.05(+0.06%)
Feb 13, 2024 80.62 81.49 78.26 79.09 4,272,553 -4.69(-5.60%)
Feb 12, 2024 82.02 84.23 81.61 83.78 2,959,001 +1.76(+2.15%)
Feb 09, 2024 81.12 82.39 80.85 82.02 2,928,687 +0.73(+0.90%)
Feb 08, 2024 81.69 82.00 80.90 81.29 3,701,572 -0.73(-0.89%)
Feb 07, 2024 82.50 83.38 81.16 82.02 3,690,696 -2.17(-2.58%)
Feb 06, 2024 81.72 85.09 81.46 84.19 3,825,340 +1.96(+2.38%)
Feb 05, 2024 82.81 83.47 82.05 82.23 2,699,657 -1.27(-1.52%)
Feb 02, 2024 82.85 84.60 82.46 83.50 4,491,343 +0.00(+0.00%)
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.