Skip to main content

Delphi Automotive Plc (NY:APTV)

68.22 -0.56 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 68.68 68.77 67.83 68.22 2,017,240 -0.56(-0.81%)
Jun 27, 2025 68.10 69.49 67.89 68.78 2,147,953 +0.84(+1.24%)
Jun 26, 2025 67.41 69.04 67.35 67.94 1,807,190 +0.53(+0.79%)
Jun 25, 2025 68.36 68.55 66.98 67.41 2,020,739 -1.04(-1.52%)
Jun 24, 2025 67.40 68.48 67.05 68.45 3,698,893 +1.94(+2.92%)
Jun 23, 2025 65.97 66.71 65.03 66.51 2,513,867 -0.54(-0.81%)
Jun 20, 2025 68.24 68.44 66.34 67.05 6,297,122 -0.61(-0.90%)
Jun 18, 2025 67.59 68.36 67.45 67.66 2,742,427 +0.06(+0.09%)
Jun 17, 2025 68.76 69.31 67.38 67.60 2,590,232 -1.58(-2.28%)
Jun 16, 2025 68.64 69.56 67.89 69.18 2,158,729 +1.93(+2.87%)
Jun 13, 2025 68.84 69.31 66.55 67.25 2,105,374 -2.43(-3.49%)
Jun 12, 2025 69.00 70.11 68.56 69.68 1,616,701 -0.51(-0.73%)
Jun 11, 2025 70.80 71.23 69.96 70.19 2,599,151 -0.18(-0.26%)
Jun 10, 2025 67.82 70.53 67.30 70.37 2,289,760 +3.18(+4.73%)
Jun 09, 2025 66.64 67.65 66.41 67.19 1,132,100 +0.55(+0.83%)
Jun 06, 2025 66.32 66.87 66.03 66.64 1,430,458 +1.16(+1.77%)
Jun 05, 2025 65.88 66.33 65.13 65.48 1,930,930 -0.40(-0.61%)
Jun 04, 2025 66.19 66.46 64.77 65.88 2,387,064 -1.01(-1.51%)
Jun 03, 2025 65.21 67.08 64.76 66.89 1,725,962 +1.59(+2.43%)
Jun 02, 2025 66.20 66.67 64.62 65.30 1,927,416 -1.51(-2.26%)
May 30, 2025 67.23 67.66 66.45 66.81 3,737,742 -1.28(-1.88%)
May 29, 2025 68.44 68.48 67.67 68.09 1,276,440 +0.38(+0.56%)
May 28, 2025 68.50 68.74 67.54 67.71 1,528,552 -0.69(-1.01%)
May 27, 2025 67.27 68.43 66.72 68.40 2,199,137 +2.34(+3.54%)
May 23, 2025 64.75 66.44 64.13 66.06 1,530,816 -0.91(-1.36%)
May 22, 2025 66.91 67.48 66.45 66.97 1,762,884 +0.01(+0.01%)
May 21, 2025 66.87 68.10 66.76 66.96 2,153,602 -0.53(-0.79%)
May 20, 2025 66.85 68.05 66.81 67.49 1,420,882 +0.15(+0.22%)
May 19, 2025 66.70 67.76 66.70 67.34 1,820,619 -0.92(-1.35%)
May 16, 2025 68.19 68.36 67.60 68.26 1,765,312 +0.16(+0.23%)
May 15, 2025 68.33 69.18 67.39 68.10 2,742,796 -1.32(-1.90%)
May 14, 2025 68.44 69.64 68.10 69.42 3,315,183 +0.63(+0.92%)
May 13, 2025 66.98 68.98 66.69 68.79 2,843,111 +1.86(+2.78%)
May 12, 2025 65.00 67.03 64.99 66.93 4,093,892 +4.96(+8.00%)
May 09, 2025 61.72 62.52 61.51 61.97 1,606,699 +0.86(+1.41%)
May 08, 2025 59.89 61.74 59.58 61.11 1,955,559 +2.19(+3.72%)
May 07, 2025 58.65 59.44 58.23 58.92 2,572,893 +0.73(+1.25%)
May 06, 2025 58.27 59.40 58.18 58.19 2,142,020 -0.59(-1.00%)
May 05, 2025 58.25 59.49 58.25 58.78 1,588,121 -0.19(-0.32%)
May 02, 2025 58.77 59.62 58.09 58.97 2,463,176 +2.01(+3.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.