Delphi Automotive Plc (NY: APTV )

78.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 110.75 112.31 110.28 112.19 2,585,027 +2.29(+2.08%)
Mar 30, 2023 111.35 111.87 109.43 109.90 1,379,077 +0.34(+0.31%)
Mar 29, 2023 109.68 109.90 108.12 109.56 1,934,092 +1.58(+1.46%)
Mar 28, 2023 108.57 109.17 107.50 107.98 1,292,554 -0.12(-0.11%)
Mar 27, 2023 108.23 109.83 107.22 108.10 2,193,364 +0.92(+0.86%)
Mar 24, 2023 106.96 107.70 105.93 107.18 2,772,162 -0.52(-0.48%)
Mar 23, 2023 108.38 110.55 106.46 107.70 1,781,846 -0.06(-0.06%)
Mar 22, 2023 111.00 111.14 107.71 107.76 1,495,144 -3.22(-2.90%)
Mar 21, 2023 111.53 112.25 110.44 110.98 1,925,832 +2.17(+1.99%)
Mar 20, 2023 107.21 110.12 107.16 108.81 1,652,229 +1.61(+1.50%)
Mar 17, 2023 110.67 111.15 106.55 107.20 2,985,608 -4.97(-4.43%)
Mar 16, 2023 107.78 112.50 107.75 112.17 1,942,163 +3.41(+3.14%)
Mar 15, 2023 108.95 110.02 106.74 108.76 2,532,772 -4.24(-3.75%)
Mar 14, 2023 112.26 115.11 111.38 113.00 2,652,294 +2.75(+2.49%)
Mar 13, 2023 108.10 110.65 105.95 110.25 2,421,643 -0.83(-0.75%)
Mar 10, 2023 113.70 113.76 109.64 111.08 1,502,425 -2.35(-2.07%)
Mar 09, 2023 116.84 117.61 113.20 113.43 1,265,706 -3.47(-2.97%)
Mar 08, 2023 116.68 117.26 115.59 116.90 1,356,406 +0.32(+0.27%)
Mar 07, 2023 118.60 119.62 116.40 116.58 1,180,798 -1.87(-1.58%)
Mar 06, 2023 120.00 120.32 117.95 118.45 1,034,037 -0.85(-0.71%)
Mar 03, 2023 117.80 119.69 117.24 119.30 1,041,622 +2.37(+2.03%)
Mar 02, 2023 116.30 117.17 114.65 116.93 1,622,891 -1.17(-0.99%)
Mar 01, 2023 117.35 120.65 117.06 118.10 2,095,332 +1.82(+1.57%)
Feb 28, 2023 116.32 117.69 115.77 116.28 2,126,091 -0.01(-0.01%)
Feb 27, 2023 116.62 117.70 115.94 116.29 1,124,663 +1.35(+1.17%)
Feb 24, 2023 114.00 115.56 112.92 114.94 1,497,046 -1.50(-1.29%)
Feb 23, 2023 116.97 117.73 113.84 116.44 1,441,393 +0.34(+0.29%)
Feb 22, 2023 116.56 117.61 114.38 116.10 1,374,499 -0.20(-0.17%)
Feb 21, 2023 117.27 119.61 116.23 116.30 1,945,124 -3.34(-2.79%)
Feb 17, 2023 119.36 119.83 118.00 119.64 1,428,124 -1.09(-0.90%)
Feb 16, 2023 120.73 123.31 120.51 120.73 2,014,811 -2.34(-1.90%)
Feb 15, 2023 122.09 124.88 122.00 123.07 2,731,112 +1.97(+1.63%)
Feb 14, 2023 113.55 122.27 113.30 121.10 4,074,368 +8.31(+7.37%)
Feb 13, 2023 112.50 113.60 111.67 112.79 2,528,449 -0.01(-0.01%)
Feb 10, 2023 113.90 114.23 111.63 112.80 2,390,833 -3.21(-2.77%)
Feb 09, 2023 117.82 119.29 115.46 116.01 2,306,608 +0.22(+0.19%)
Feb 08, 2023 114.48 116.20 114.24 115.79 1,265,637 -0.12(-0.10%)
Feb 07, 2023 114.32 116.42 113.77 115.91 1,240,705 +0.96(+0.84%)
Feb 06, 2023 114.19 115.53 113.80 114.95 1,128,674 -0.78(-0.67%)
Feb 03, 2023 113.98 118.63 113.98 115.73 1,931,696 -2.95(-2.49%)
Feb 02, 2023 114.75 122.28 114.08 118.68 3,558,072 +3.93(+3.42%)
Feb 01, 2023 112.75 115.08 111.01 114.75 2,165,285 +1.66(+1.47%)
Jan 31, 2023 110.63 113.37 109.47 113.09 1,777,451 +3.26(+2.97%)
Jan 30, 2023 108.37 111.15 108.02 109.83 1,847,907 -0.76(-0.69%)
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%)
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.