Skip to main content

Delphi Automotive Plc (NY: APTV )

110.59 +3.79 (+3.55%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 108.00 112.63 107.52 110.59 1,928,489 +3.79(+3.55%)
Jan 26, 2023 107.02 107.79 105.03 106.80 945,855 +1.03(+0.97%)
Jan 25, 2023 104.30 105.96 103.12 105.77 1,447,891 -0.25(-0.24%)
Jan 24, 2023 110.00 110.00 96.46 106.02 1,327,552 -1.33(-1.24%)
Jan 23, 2023 105.41 107.60 104.61 107.35 1,955,720 +3.27(+3.14%)
Jan 20, 2023 101.51 104.28 100.97 104.08 1,943,251 +2.98(+2.95%)
Jan 19, 2023 101.29 102.10 98.67 101.10 1,451,764 -1.54(-1.50%)
Jan 18, 2023 104.05 105.72 102.56 102.64 1,949,416 +0.09(+0.09%)
Jan 17, 2023 102.23 103.58 101.41 102.55 1,669,465 +1.00(+0.98%)
Jan 13, 2023 99.88 101.62 98.50 101.55 1,294,338 -0.12(-0.12%)
Jan 12, 2023 99.65 102.50 99.00 101.67 1,627,754 +2.39(+2.41%)
Jan 11, 2023 100.29 100.90 98.91 99.28 2,298,863 -0.36(-0.36%)
Jan 10, 2023 97.98 99.69 96.99 99.64 1,275,278 +1.66(+1.69%)
Jan 09, 2023 97.94 100.03 97.29 97.98 1,570,874 -0.33(-0.34%)
Jan 06, 2023 96.67 99.05 95.88 98.31 1,405,304 +2.45(+2.56%)
Jan 05, 2023 94.59 96.64 93.99 95.86 1,021,686 -0.02(-0.02%)
Jan 04, 2023 94.49 96.09 94.01 95.88 1,804,307 +2.93(+3.15%)
Jan 03, 2023 94.81 95.17 92.02 92.95 1,340,374 -0.18(-0.19%)
Dec 30, 2022 92.76 93.59 91.98 93.13 951,640 -0.68(-0.72%)
Dec 29, 2022 91.99 93.97 91.76 93.81 1,189,772 +3.53(+3.91%)
Dec 28, 2022 91.60 91.80 90.06 90.28 1,412,203 -1.22(-1.33%)
Dec 27, 2022 91.07 92.48 90.14 91.50 921,899 +0.24(+0.26%)
Dec 23, 2022 90.81 91.69 89.82 91.26 1,304,221 +0.26(+0.29%)
Dec 22, 2022 91.97 92.98 89.63 91.00 1,706,071 -3.14(-3.34%)
Dec 21, 2022 94.78 95.23 93.86 94.14 1,561,780 +0.44(+0.47%)
Dec 20, 2022 92.71 94.28 91.95 93.70 1,849,308 +0.59(+0.63%)
Dec 19, 2022 93.73 94.14 92.40 93.11 3,021,228 -0.37(-0.40%)
Dec 16, 2022 94.90 95.53 92.89 93.48 3,960,619 -2.49(-2.59%)
Dec 15, 2022 95.39 96.62 94.25 95.97 2,255,937 -0.63(-0.65%)
Dec 14, 2022 96.88 98.05 95.67 96.60 1,721,198 -0.98(-1.00%)
Dec 13, 2022 100.49 100.49 96.24 97.58 2,527,382 +1.47(+1.53%)
Dec 12, 2022 93.03 96.44 92.83 96.11 2,465,923 +2.83(+3.03%)
Dec 09, 2022 92.38 93.34 91.52 93.28 2,554,632 -0.18(-0.19%)
Dec 08, 2022 98.00 98.00 92.74 93.46 3,447,340 -4.33(-4.43%)
Dec 07, 2022 98.55 100.22 97.51 97.79 1,847,086 -1.92(-1.93%)
Dec 06, 2022 102.14 102.45 98.44 99.71 1,378,380 -1.92(-1.89%)
Dec 05, 2022 103.27 103.27 100.07 101.63 1,574,589 -2.10(-2.02%)
Dec 02, 2022 102.62 104.02 101.08 103.73 1,393,321 -1.46(-1.39%)
Dec 01, 2022 106.95 107.67 104.50 105.19 1,707,553 -1.48(-1.39%)
Nov 30, 2022 103.01 106.69 102.11 106.67 2,968,125 +4.79(+4.70%)
Nov 29, 2022 102.91 102.95 101.18 101.88 1,250,477 -0.14(-0.14%)
Nov 28, 2022 102.33 104.47 101.03 102.02 1,748,188 -3.84(-3.63%)
Nov 25, 2022 106.79 107.01 105.12 105.86 630,891 -1.05(-0.98%)
Nov 23, 2022 106.74 108.05 106.10 106.91 759,025 -0.16(-0.15%)
Nov 22, 2022 106.81 107.36 105.95 107.07 1,146,171 +1.23(+1.16%)
Nov 21, 2022 106.35 107.47 105.20 105.84 1,110,200 -2.19(-2.03%)
Nov 18, 2022 109.33 109.47 106.30 108.03 1,254,297 +1.31(+1.23%)
Nov 17, 2022 106.23 106.95 104.77 106.72 1,421,702 -2.17(-1.99%)
Nov 16, 2022 109.61 110.05 107.94 108.89 1,877,672 -2.26(-2.03%)
Nov 15, 2022 111.07 114.07 110.63 111.15 1,894,404 +1.52(+1.39%)
Nov 14, 2022 110.80 111.52 109.00 109.63 1,957,750 -2.08(-1.86%)
Nov 11, 2022 109.61 113.27 108.84 111.71 2,063,673 +2.39(+2.19%)
Nov 10, 2022 103.48 109.49 103.17 109.32 3,461,978 +11.85(+12.16%)
Nov 09, 2022 99.97 101.13 97.38 97.47 1,940,234 -3.66(-3.62%)
Nov 08, 2022 98.96 101.95 98.23 101.13 2,631,454 +1.96(+1.98%)
Nov 07, 2022 98.60 99.28 96.55 99.17 2,875,938 +1.54(+1.58%)
Nov 04, 2022 94.64 99.25 94.07 97.63 3,070,989 +6.01(+6.56%)
Nov 03, 2022 92.33 94.22 87.40 91.62 3,180,609 +3.62(+4.11%)
Nov 02, 2022 90.59 92.41 87.83 88.00 2,721,528 -3.59(-3.92%)
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.