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 (%)
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%)
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.