Delphi Automotive Plc (NY: APTV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2023	82.50	84.03	81.93	84.01	2,653,771	+1.17(+1.41%)
Nov 30, 2023	82.37	83.35	81.83	82.84	2,790,296	+0.57(+0.69%)
Nov 29, 2023	83.48	84.15	82.03	82.27	1,638,021	+0.32(+0.39%)
Nov 28, 2023	82.08	82.97	81.31	81.95	1,644,593	+0.14(+0.17%)
Nov 27, 2023	82.72	83.39	81.78	81.81	1,912,667	-1.30(-1.56%)
Nov 24, 2023	82.01	83.49	82.01	83.11	1,170,676	+1.48(+1.81%)
Nov 22, 2023	81.68	82.87	81.16	81.63	2,181,566	+0.80(+0.99%)
Nov 21, 2023	80.27	81.16	79.91	80.83	2,301,165	-0.63(-0.77%)
Nov 20, 2023	81.18	81.89	80.30	81.46	1,994,640	+0.28(+0.34%)
Nov 17, 2023	79.99	81.56	79.59	81.18	3,003,684	+2.03(+2.56%)
Nov 16, 2023	79.75	80.38	78.00	79.15	2,889,566	-1.14(-1.42%)
Nov 15, 2023	79.18	80.86	79.17	80.29	2,949,812	+0.88(+1.11%)
Nov 14, 2023	77.59	80.57	77.42	79.41	3,072,915	+3.98(+5.28%)
Nov 13, 2023	75.58	76.38	74.63	75.43	2,468,548	-0.50(-0.66%)
Nov 10, 2023	73.11	76.63	72.80	75.93	4,254,079	+3.12(+4.29%)
Nov 09, 2023	74.14	74.99	72.74	72.81	3,059,212	-1.15(-1.55%)
Nov 08, 2023	75.90	76.46	73.26	73.96	3,414,140	-1.76(-2.32%)
Nov 07, 2023	74.52	75.98	73.20	75.72	2,828,903	+1.27(+1.71%)
Nov 06, 2023	78.08	78.35	73.86	74.45	4,262,514	-3.05(-3.94%)
Nov 03, 2023	79.95	80.35	76.21	77.50	6,142,886	+0.30(+0.39%)
Nov 02, 2023	78.26	80.74	71.01	77.20	10,208,227	-8.88(-10.32%)
Nov 01, 2023	87.47	87.48	84.03	86.08	2,957,969	-1.12(-1.28%)
Oct 31, 2023	86.49	87.61	85.83	87.20	2,636,214	+0.81(+0.94%)
Oct 30, 2023	87.19	87.22	85.24	86.39	2,988,979	+0.38(+0.44%)
Oct 27, 2023	89.02	89.05	85.55	86.01	2,188,999	-3.38(-3.78%)
Oct 26, 2023	90.01	91.38	89.10	89.39	2,305,896	+0.02(+0.02%)
Oct 25, 2023	90.00	90.25	88.42	89.37	1,534,600	-1.42(-1.56%)
Oct 24, 2023	89.93	91.33	89.65	90.79	1,216,991	+1.14(+1.27%)
Oct 23, 2023	91.21	92.14	89.41	89.65	1,935,949	-2.35(-2.55%)
Oct 20, 2023	90.59	92.99	89.83	92.00	2,973,148	+1.75(+1.94%)
Oct 19, 2023	93.00	93.41	89.83	90.25	2,828,900	-1.76(-1.91%)
Oct 18, 2023	95.22	95.22	91.77	92.01	1,867,644	-4.57(-4.73%)
Oct 17, 2023	95.73	98.28	95.51	96.58	1,861,059	-0.05(-0.05%)
Oct 16, 2023	95.78	97.89	95.78	96.63	1,097,023	+1.67(+1.76%)
Oct 13, 2023	96.72	96.72	94.12	94.96	1,063,302	-2.04(-2.10%)
Oct 12, 2023	98.95	99.31	96.28	97.00	1,646,297	-1.92(-1.94%)
Oct 11, 2023	98.60	99.11	97.81	98.92	851,424	+0.80(+0.82%)
Oct 10, 2023	97.23	98.91	97.06	98.12	925,780	+1.28(+1.32%)
Oct 09, 2023	95.29	97.26	94.87	96.84	844,817	-0.13(-0.13%)
Oct 06, 2023	92.80	98.19	92.64	96.97	1,965,683	+2.91(+3.09%)
Oct 05, 2023	95.97	96.39	92.72	94.06	1,497,235	-2.40(-2.49%)
Oct 04, 2023	94.33	96.89	94.12	96.46	1,790,846	+1.89(+2.00%)
Oct 03, 2023	96.29	96.82	94.09	94.57	1,493,950	-2.68(-2.76%)