Skip to main content

Delphi Automotive Plc (NY: APTV )

80.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 82.08 83.00 80.04 80.28 3,216,305 -1.43(-1.75%)
May 22, 2024 81.55 82.75 81.27 81.71 1,660,688 -0.60(-0.73%)
May 21, 2024 81.42 82.50 81.12 82.31 1,856,301 +0.37(+0.45%)
May 20, 2024 81.85 83.37 81.75 81.94 2,235,425 -0.17(-0.21%)
May 17, 2024 82.45 82.63 81.30 82.11 1,821,978 -0.18(-0.22%)
May 16, 2024 81.79 82.92 81.64 82.29 1,658,048 +0.56(+0.69%)
May 15, 2024 83.68 83.88 81.21 81.73 1,893,668 -1.11(-1.34%)
May 14, 2024 84.03 84.40 82.56 82.84 1,312,073 +0.10(+0.12%)
May 13, 2024 83.21 84.20 82.58 82.74 1,626,593 -0.04(-0.05%)
May 10, 2024 83.70 84.74 82.36 82.78 2,046,534 -0.91(-1.09%)
May 09, 2024 83.59 84.54 83.31 83.69 1,591,767 +0.49(+0.59%)
May 08, 2024 81.62 83.44 81.60 83.20 1,639,536 +0.20(+0.24%)
May 07, 2024 84.57 85.56 82.84 83.00 2,505,291 -1.40(-1.66%)
May 06, 2024 81.99 85.50 81.12 84.40 4,546,534 +3.58(+4.43%)
May 03, 2024 79.45 81.24 78.84 80.82 4,769,693 +3.03(+3.90%)
May 02, 2024 75.42 78.74 73.95 77.79 7,872,681 +8.04(+11.53%)
May 01, 2024 70.81 71.51 69.59 69.75 4,815,112 -1.25(-1.76%)
Apr 30, 2024 70.81 71.48 70.41 71.00 2,752,020 -1.41(-1.95%)
Apr 29, 2024 71.90 72.73 71.77 72.41 2,841,563 +1.20(+1.69%)
Apr 26, 2024 70.02 71.79 69.85 71.21 2,108,159 +1.08(+1.54%)
Apr 25, 2024 70.52 70.89 68.93 70.13 1,618,799 -1.27(-1.78%)
Apr 24, 2024 70.45 72.33 70.19 71.40 1,860,760 +1.15(+1.64%)
Apr 23, 2024 70.12 70.97 69.69 70.25 1,902,735 +0.15(+0.21%)
Apr 22, 2024 70.27 70.45 69.22 70.10 1,883,806 +0.47(+0.67%)
Apr 19, 2024 68.92 69.99 68.92 69.63 1,867,618 +0.31(+0.45%)
Apr 18, 2024 70.06 70.13 68.84 69.32 1,727,909 -0.03(-0.04%)
Apr 17, 2024 71.15 71.89 69.30 69.35 3,727,578 -2.59(-3.60%)
Apr 16, 2024 72.10 72.78 71.60 71.94 1,789,752 -1.07(-1.47%)
Apr 15, 2024 74.45 74.89 72.62 73.01 1,794,084 -1.18(-1.59%)
Apr 12, 2024 75.10 75.15 73.39 74.19 1,745,687 -1.58(-2.09%)
Apr 11, 2024 75.20 75.97 73.85 75.77 1,449,736 +0.82(+1.09%)
Apr 10, 2024 77.00 77.39 74.28 74.95 2,082,682 -3.98(-5.04%)
Apr 09, 2024 76.51 78.99 76.28 78.93 2,043,862 +2.86(+3.76%)
Apr 08, 2024 75.20 77.22 75.17 76.07 3,697,708 +1.34(+1.79%)
Apr 05, 2024 75.53 76.59 74.34 74.73 2,315,773 -0.54(-0.72%)
Apr 04, 2024 78.42 78.95 75.23 75.27 2,079,624 -2.30(-2.97%)
Apr 03, 2024 76.84 77.68 76.46 77.57 1,887,767 +0.41(+0.53%)
Apr 02, 2024 77.51 77.80 76.65 77.16 1,596,968 -1.63(-2.07%)
Apr 01, 2024 80.13 80.81 78.75 78.79 1,731,406 -0.86(-1.08%)
Mar 28, 2024 79.06 79.30 78.47 79.65 2,654,595 +1.01(+1.28%)
Mar 27, 2024 77.04 78.75 76.75 78.64 2,751,496 +2.05(+2.68%)
Mar 26, 2024 79.35 79.60 76.41 76.59 2,180,378 -2.50(-3.16%)
Mar 25, 2024 79.19 79.88 78.09 79.09 1,888,587 +0.37(+0.47%)
Mar 22, 2024 80.16 80.18 77.90 78.72 2,428,661 -1.84(-2.28%)
Mar 21, 2024 79.09 80.66 78.99 80.56 2,677,372 +1.55(+1.96%)
Mar 20, 2024 78.01 79.20 77.98 79.01 1,602,363 +1.09(+1.40%)
Mar 19, 2024 77.57 78.18 76.95 77.92 1,626,356 +0.11(+0.14%)
Mar 18, 2024 78.52 78.59 77.00 77.81 1,753,423 +0.57(+0.74%)
Mar 15, 2024 75.87 77.48 75.00 77.24 3,852,438 +1.04(+1.36%)
Mar 14, 2024 79.14 79.67 75.95 76.20 2,529,652 -3.52(-4.42%)
Mar 13, 2024 78.47 80.32 78.47 79.72 2,067,734 +1.01(+1.28%)
Mar 12, 2024 78.81 79.76 78.02 78.71 1,610,447 +0.20(+0.25%)
Mar 11, 2024 77.69 78.92 77.45 78.51 1,971,918 +0.32(+0.41%)
Mar 08, 2024 79.36 80.00 78.00 78.19 1,356,660 -0.58(-0.74%)
Mar 07, 2024 78.56 79.95 78.49 78.77 2,154,116 +0.64(+0.82%)
Mar 06, 2024 80.13 80.23 77.59 78.13 2,634,303 -1.30(-1.64%)
Mar 05, 2024 78.00 80.62 77.81 79.43 2,632,794 +0.94(+1.20%)
Mar 04, 2024 78.92 78.97 77.56 78.49 1,495,505 -0.56(-0.71%)
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.