Skip to main content

Delphi Automotive Plc (NY: APTV )

78.87 +0.04 (+0.05%)
Streaming Delayed Price Updated: 1:28 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 81.77 83.82 80.39 83.50 4,805,102 +2.17(+2.67%)
Jan 31, 2024 85.99 88.89 81.15 81.33 5,669,784 -5.39(-6.22%)
Jan 30, 2024 87.55 87.81 86.41 86.72 4,053,186 -0.72(-0.82%)
Jan 29, 2024 85.26 87.47 84.99 87.44 2,581,687 +1.40(+1.63%)
Jan 26, 2024 85.32 86.47 84.95 86.04 3,458,384 +1.52(+1.80%)
Jan 25, 2024 83.34 84.58 82.47 84.52 2,791,529 +1.44(+1.73%)
Jan 24, 2024 82.10 83.90 81.81 83.08 4,392,663 +1.44(+1.76%)
Jan 23, 2024 81.61 82.88 81.05 81.64 4,076,217 +1.64(+2.05%)
Jan 22, 2024 79.47 80.69 79.17 80.00 3,280,942 +1.00(+1.27%)
Jan 19, 2024 78.68 79.39 78.00 79.00 4,232,657 -0.01(-0.01%)
Jan 18, 2024 79.24 79.44 77.46 79.01 3,338,211 +0.15(+0.19%)
Jan 17, 2024 79.50 79.87 78.19 78.86 2,536,584 -1.93(-2.39%)
Jan 16, 2024 79.57 80.80 78.44 80.79 3,305,507 -0.09(-0.11%)
Jan 12, 2024 84.22 84.50 80.82 80.88 2,267,970 -2.72(-3.25%)
Jan 11, 2024 82.58 83.76 81.92 83.60 2,455,080 +0.68(+0.82%)
Jan 10, 2024 82.38 83.37 81.50 82.92 1,982,164 +0.66(+0.80%)
Jan 09, 2024 83.35 83.53 81.92 82.26 2,429,822 -2.30(-2.72%)
Jan 08, 2024 83.45 84.90 81.81 84.56 2,306,285 +1.08(+1.29%)
Jan 05, 2024 83.85 85.40 83.12 83.48 2,199,946 -0.11(-0.13%)
Jan 04, 2024 81.00 84.35 79.28 83.59 4,117,876 -0.90(-1.07%)
Jan 03, 2024 87.46 87.76 84.04 84.49 2,746,637 -5.68(-6.30%)
Jan 02, 2024 89.11 91.66 88.71 90.17 1,517,723 +0.45(+0.50%)
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%)
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.