Skip to main content

Delphi Automotive Plc (NY: APTV )

70.30 -4.21 (-5.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 73.64 73.80 70.11 70.30 3,007,357 -4.21(-5.65%)
Jun 13, 2024 75.04 75.81 73.85 74.51 2,151,240 -0.76(-1.01%)
Jun 12, 2024 76.98 77.44 74.78 75.27 3,039,133 -1.01(-1.32%)
Jun 11, 2024 79.47 79.47 76.21 76.28 2,459,910 -3.38(-4.24%)
Jun 10, 2024 80.74 81.42 79.35 79.66 2,481,111 -1.76(-2.16%)
Jun 07, 2024 80.63 81.87 80.50 81.42 2,723,798 +0.12(+0.15%)
Jun 06, 2024 80.68 82.47 80.68 81.30 2,593,323 -0.29(-0.36%)
Jun 05, 2024 83.98 84.22 81.54 81.59 2,438,457 -2.20(-2.63%)
Jun 04, 2024 83.73 85.04 83.56 83.79 1,777,376 -0.86(-1.02%)
Jun 03, 2024 83.49 85.35 83.22 84.65 2,418,180 +1.39(+1.67%)
May 31, 2024 81.74 83.54 81.59 83.26 4,284,362 +1.30(+1.59%)
May 30, 2024 81.79 82.08 81.12 81.96 1,974,276 +0.44(+0.54%)
May 29, 2024 81.51 82.25 80.95 81.52 2,281,753 -1.61(-1.94%)
May 28, 2024 82.63 84.19 82.30 83.13 1,963,931 +0.58(+0.70%)
May 24, 2024 80.72 82.58 80.72 82.55 1,689,350 +2.27(+2.83%)
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 82.35 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%)
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.