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 (%)
Dec 29, 2023 90.70 91.32 89.51 89.72 1,534,996 -0.75(-0.83%)
Dec 28, 2023 89.41 90.82 89.04 90.47 1,377,377 +0.84(+0.94%)
Dec 27, 2023 89.65 90.10 89.17 89.63 1,009,269 +0.19(+0.21%)
Dec 26, 2023 89.42 89.88 88.66 89.44 2,044,020 +0.42(+0.47%)
Dec 22, 2023 88.89 89.77 88.45 89.02 1,079,482 -0.05(-0.06%)
Dec 21, 2023 88.03 89.33 87.91 89.07 1,674,981 +2.43(+2.80%)
Dec 20, 2023 88.65 89.53 86.53 86.64 1,746,348 -2.20(-2.48%)
Dec 19, 2023 87.80 89.11 87.61 88.84 1,964,271 +1.54(+1.76%)
Dec 18, 2023 88.15 88.45 85.66 87.30 2,110,017 +0.10(+0.11%)
Dec 15, 2023 87.74 88.23 86.52 87.20 5,073,935 -1.65(-1.86%)
Dec 14, 2023 83.24 88.85 82.50 88.85 5,038,576 +7.27(+8.91%)
Dec 13, 2023 79.93 81.61 78.77 81.58 3,632,229 +1.14(+1.42%)
Dec 12, 2023 80.09 81.00 78.40 80.44 2,650,640 -0.17(-0.21%)
Dec 11, 2023 79.35 81.11 79.04 80.61 3,792,260 +0.78(+0.98%)
Dec 08, 2023 80.78 81.64 79.76 79.83 2,421,725 -1.02(-1.26%)
Dec 07, 2023 80.74 81.31 78.99 80.85 2,350,303 -0.03(-0.04%)
Dec 06, 2023 82.29 82.94 80.49 80.88 3,027,574 +0.03(+0.04%)
Dec 05, 2023 82.19 82.56 80.44 80.85 3,549,211 -1.98(-2.39%)
Dec 04, 2023 83.61 84.62 82.71 82.83 1,841,190 -1.18(-1.40%)
Dec 01, 2023 82.50 84.03 81.93 84.01 2,653,771 +1.17(+1.41%)
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%)
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.