Delphi Automotive Plc (NY: APTV )

91.45 +2.38 (+2.67%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 89.08 92.50 88.65 91.45 1,880,410 +2.38(+2.67%)
Jun 30, 2022 90.44 90.53 86.51 89.07 2,450,518 -3.70(-3.99%)
Jun 29, 2022 94.59 94.97 91.62 92.77 1,314,821 -2.84(-2.97%)
Jun 28, 2022 97.63 100.33 95.52 95.61 1,679,957 -1.89(-1.94%)
Jun 27, 2022 97.90 99.09 96.14 97.50 2,209,435 +0.41(+0.42%)
Jun 24, 2022 93.00 97.16 92.75 97.09 2,436,991 +4.95(+5.37%)
Jun 23, 2022 90.83 92.40 89.75 92.14 2,723,786 +1.18(+1.30%)
Jun 22, 2022 89.69 93.64 89.38 90.96 1,861,274 +0.27(+0.30%)
Jun 21, 2022 90.04 91.33 88.46 90.69 2,218,328 +3.85(+4.43%)
Jun 17, 2022 85.89 88.43 84.14 86.84 3,739,575 +0.68(+0.79%)
Jun 16, 2022 92.03 92.33 85.28 86.16 2,731,457 -9.30(-9.74%)
Jun 15, 2022 96.65 97.84 91.18 95.46 3,937,902 +0.54(+0.57%)
Jun 14, 2022 95.63 96.62 94.05 94.92 1,721,011 -0.32(-0.34%)
Jun 13, 2022 97.78 98.21 93.54 95.24 1,796,474 -6.08(-6.00%)
Jun 10, 2022 104.50 105.96 101.09 101.32 1,485,560 -5.90(-5.50%)
Jun 09, 2022 108.67 109.74 107.18 107.22 813,621 -2.55(-2.32%)
Jun 08, 2022 109.35 111.37 107.92 109.77 1,055,055 +0.11(+0.10%)
Jun 07, 2022 108.23 111.11 107.34 109.66 1,298,299 -0.23(-0.21%)
Jun 06, 2022 108.52 111.03 107.44 109.89 1,745,435 +3.61(+3.40%)
Jun 03, 2022 108.11 109.26 106.02 106.28 1,253,265 -4.61(-4.16%)
Jun 02, 2022 108.00 110.99 107.53 110.89 1,781,126 +3.37(+3.13%)
Jun 01, 2022 106.77 108.47 105.19 107.52 2,510,762 +1.28(+1.20%)
May 31, 2022 104.35 107.30 102.36 106.24 3,235,165 +1.89(+1.81%)
May 27, 2022 103.21 105.45 103.00 104.35 2,486,671 +2.60(+2.56%)
May 26, 2022 95.48 102.46 95.46 101.75 3,394,483 +8.25(+8.82%)
May 25, 2022 90.51 94.19 89.83 93.50 1,208,764 +2.43(+2.67%)
May 24, 2022 93.11 93.54 90.36 91.07 1,691,931 -2.93(-3.12%)
May 23, 2022 95.33 95.33 92.41 94.00 2,036,047 +0.42(+0.45%)
May 20, 2022 97.25 97.66 90.63 93.58 1,812,087 -1.35(-1.42%)
May 19, 2022 93.93 97.31 92.94 94.93 2,330,529 +0.78(+0.83%)
May 18, 2022 96.91 98.39 93.95 94.15 1,911,053 -5.02(-5.06%)
May 17, 2022 98.08 99.25 96.83 99.17 1,696,672 +4.05(+4.26%)
May 16, 2022 96.09 96.83 92.26 95.12 2,998,726 -3.01(-3.07%)
May 13, 2022 94.05 98.67 93.26 98.13 1,536,766 +6.64(+7.26%)
May 12, 2022 89.53 93.61 88.15 91.49 2,683,031 +0.75(+0.83%)
May 11, 2022 96.35 98.01 90.59 90.74 2,837,281 -5.16(-5.38%)
May 10, 2022 97.98 98.18 92.17 95.90 2,841,613 +0.69(+0.72%)
May 09, 2022 99.94 100.82 94.72 95.21 2,133,419 -6.63(-6.51%)
May 06, 2022 104.47 104.70 98.96 101.84 2,474,457 -2.79(-2.67%)
May 05, 2022 106.08 110.94 103.40 104.63 2,492,014 -5.79(-5.24%)
May 04, 2022 107.29 110.64 105.56 110.42 2,978,281 +2.81(+2.61%)
May 03, 2022 108.49 109.20 106.54 107.61 3,006,895 -1.08(-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.