Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2024	79.63	79.67	78.43	79.05	2,117,794	-0.44(-0.55%)
Feb 29, 2024	79.47	80.03	78.67	79.49	2,668,392	+0.72(+0.91%)
Feb 28, 2024	77.73	79.42	77.65	78.77	1,515,731	-0.06(-0.08%)
Feb 27, 2024	78.40	79.95	78.06	78.83	2,171,732	+1.31(+1.69%)
Feb 26, 2024	76.93	77.70	76.09	77.52	2,782,723	+0.29(+0.38%)
Feb 23, 2024	77.64	78.27	76.97	77.23	2,540,406	-0.57(-0.73%)
Feb 22, 2024	78.20	78.77	77.32	77.80	1,941,810	+0.17(+0.22%)
Feb 21, 2024	77.31	77.74	76.77	77.63	3,122,001	-0.13(-0.17%)
Feb 20, 2024	77.98	78.17	76.27	77.76	2,757,869	-1.20(-1.52%)
Feb 16, 2024	78.88	79.53	77.62	78.96	3,343,032	-0.45(-0.57%)
Feb 15, 2024	79.99	81.00	79.11	79.41	3,672,415	+0.27(+0.34%)
Feb 14, 2024	80.18	80.62	78.60	79.14	2,582,344	+0.05(+0.06%)
Feb 13, 2024	80.62	81.49	78.26	79.09	4,272,553	-4.69(-5.60%)
Feb 12, 2024	82.02	84.23	81.61	83.78	2,959,001	+1.76(+2.15%)
Feb 09, 2024	81.12	82.39	80.85	82.02	2,928,687	+0.73(+0.90%)
Feb 08, 2024	81.69	82.00	80.90	81.29	3,701,572	-0.73(-0.89%)
Feb 07, 2024	82.50	83.38	81.16	82.02	3,690,696	-2.17(-2.58%)
Feb 06, 2024	81.72	85.09	81.46	84.19	3,825,340	+1.96(+2.38%)
Feb 05, 2024	82.81	83.47	82.05	82.23	2,699,657	-1.27(-1.52%)
Feb 02, 2024	82.85	84.60	82.46	83.50	4,491,343	+0.00(+0.00%)
Feb 01, 2024	81.77	83.82	80.39	83.50	4,805,102	+2.17(+2.67%)
Jan 31, 2024	85.99	88.89	81.15	81.33	5,669,784	-5.39(-6.22%)
Jan 30, 2024	87.55	87.81	86.41	86.72	4,053,186	-0.72(-0.82%)
Jan 29, 2024	85.26	87.47	84.99	87.44	2,581,687	+1.40(+1.63%)
Jan 26, 2024	85.32	86.47	84.95	86.04	3,458,384	+1.52(+1.80%)
Jan 25, 2024	83.34	84.58	82.47	84.52	2,791,529	+1.44(+1.73%)
Jan 24, 2024	82.10	83.90	81.81	83.08	4,392,663	+1.44(+1.76%)
Jan 23, 2024	81.61	82.88	81.05	81.64	4,076,217	+1.64(+2.05%)
Jan 22, 2024	79.47	80.69	79.17	80.00	3,280,942	+1.00(+1.27%)
Jan 19, 2024	78.68	79.39	78.00	79.00	4,232,657	-0.01(-0.01%)
Jan 18, 2024	79.24	79.44	77.46	79.01	3,338,211	+0.15(+0.19%)
Jan 17, 2024	79.50	79.87	78.19	78.86	2,536,584	-1.93(-2.39%)
Jan 16, 2024	79.57	80.80	78.44	80.79	3,305,507	-0.09(-0.11%)
Jan 12, 2024	84.22	84.50	80.82	80.88	2,267,970	-2.72(-3.25%)
Jan 11, 2024	82.58	83.76	81.92	83.60	2,455,080	+0.68(+0.82%)
Jan 10, 2024	82.38	83.37	81.50	82.92	1,982,164	+0.66(+0.80%)
Jan 09, 2024	83.35	83.53	81.92	82.26	2,429,822	-2.30(-2.72%)
Jan 08, 2024	83.45	84.90	81.81	84.56	2,306,285	+1.08(+1.29%)
Jan 05, 2024	83.85	85.40	83.12	83.48	2,199,946	-0.11(-0.13%)
Jan 04, 2024	81.00	84.35	79.28	83.59	4,117,876	-0.90(-1.07%)
Jan 03, 2024	87.46	87.76	84.04	84.49	2,746,637	-5.68(-6.30%)
Jan 02, 2024	89.11	91.66	88.71	90.17	1,517,723	+0.45(+0.50%)
Dec 29, 2023	90.70	91.32	89.51	89.72	1,534,996	-0.75(-0.83%)
Dec 28, 2023	89.41	90.82	89.04	90.47	1,377,377	+0.84(+0.94%)
Dec 27, 2023	89.65	90.10	89.17	89.63	1,009,269	+0.19(+0.21%)
Dec 26, 2023	89.42	89.88	88.66	89.44	2,044,020	+0.42(+0.47%)
Dec 22, 2023	88.89	89.77	88.45	89.02	1,079,482	-0.05(-0.06%)
Dec 21, 2023	88.03	89.33	87.91	89.07	1,674,981	+2.43(+2.80%)
Dec 20, 2023	88.65	89.53	86.53	86.64	1,746,348	-2.20(-2.48%)
Dec 19, 2023	87.80	89.11	87.61	88.84	1,964,271	+1.54(+1.76%)
Dec 18, 2023	88.15	88.45	85.66	87.30	2,110,017	+0.10(+0.11%)
Dec 15, 2023	87.74	88.23	86.52	87.20	5,073,935	-1.65(-1.86%)
Dec 14, 2023	83.24	88.85	82.50	88.85	5,038,576	+7.27(+8.91%)
Dec 13, 2023	79.93	81.61	78.77	81.58	3,632,229	+1.14(+1.42%)
Dec 12, 2023	80.09	81.00	78.40	80.44	2,650,640	-0.17(-0.21%)
Dec 11, 2023	79.35	81.11	79.04	80.61	3,792,260	+0.78(+0.98%)
Dec 08, 2023	80.78	81.64	79.76	79.83	2,421,725	-1.02(-1.26%)
Dec 07, 2023	80.74	81.31	78.99	80.85	2,350,303	-0.03(-0.04%)
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%)
Oct 02, 2023	98.12	98.85	96.68	97.25	1,145,766	-1.34(-1.36%)
Sep 29, 2023	100.43	100.88	98.47	98.59	1,206,700	-0.55(-0.55%)
Sep 28, 2023	95.65	99.60	95.47	99.14	1,602,116	+3.28(+3.42%)
Sep 27, 2023	97.23	97.50	95.00	95.86	1,162,478	-0.59(-0.61%)
Sep 26, 2023	98.05	99.11	96.10	96.45	1,181,992	-2.63(-2.65%)
Sep 25, 2023	97.01	99.13	98.56	99.08	1,360,415	+1.15(+1.17%)
Sep 22, 2023	98.43	99.26	97.63	97.93	1,812,757	+0.03(+0.03%)
Sep 21, 2023	100.52	100.77	97.88	97.90	1,601,486	-3.95(-3.88%)
Sep 20, 2023	103.32	104.72	101.77	101.85	1,102,377	-0.72(-0.70%)
Sep 19, 2023	101.07	102.86	100.42	102.57	1,422,088	+1.18(+1.16%)
Sep 18, 2023	101.56	102.51	100.89	101.39	1,606,744	-1.07(-1.04%)
Sep 15, 2023	101.87	103.74	101.77	102.46	4,737,073	+0.17(+0.17%)
Sep 14, 2023	101.93	102.49	99.99	102.29	2,162,561	+1.00(+0.99%)
Sep 13, 2023	103.43	103.89	100.61	101.29	2,162,772	-1.38(-1.34%)
Sep 12, 2023	99.04	103.17	98.93	102.67	2,325,897	+2.90(+2.91%)
Sep 11, 2023	102.13	102.14	99.52	99.77	1,454,225	-0.71(-0.71%)
Sep 08, 2023	100.95	100.95	99.06	100.48	1,645,833	-0.20(-0.20%)
Sep 07, 2023	100.86	101.77	99.93	100.68	1,397,508	-1.67(-1.63%)
Sep 06, 2023	103.25	104.55	102.03	102.35	1,514,325	-0.81(-0.79%)
Sep 05, 2023	103.80	104.30	102.64	103.16	1,748,017	-1.33(-1.27%)
Sep 01, 2023	101.94	104.59	101.72	104.49	1,621,093	+3.04(+3.00%)
Aug 31, 2023	102.06	102.37	101.33	101.45	2,026,282	-0.19(-0.19%)
Aug 30, 2023	100.41	102.05	100.22	101.64	1,672,340	+0.82(+0.81%)
Aug 29, 2023	98.44	101.01	98.14	100.82	1,186,505	+1.95(+1.97%)
Aug 28, 2023	99.18	100.00	98.64	98.87	2,033,638	+1.26(+1.29%)
Aug 25, 2023	97.14	98.23	95.92	97.61	1,486,952	+1.25(+1.30%)
Aug 24, 2023	97.63	98.65	96.28	96.36	1,010,151	-1.72(-1.75%)
Aug 23, 2023	96.07	98.31	95.57	98.08	1,204,776	+1.95(+2.03%)
Aug 22, 2023	96.87	97.23	95.90	96.13	1,169,941	-0.43(-0.45%)
Aug 21, 2023	96.67	97.46	95.74	96.56	1,185,847	+0.68(+0.71%)
Aug 18, 2023	95.00	96.94	94.83	95.88	1,470,493	-0.18(-0.19%)
Aug 17, 2023	96.21	97.13	95.38	96.06	2,244,184	+0.44(+0.46%)
Aug 16, 2023	96.43	96.78	95.18	95.62	1,636,145	-1.68(-1.73%)
Aug 15, 2023	98.35	98.80	97.07	97.30	2,465,423	-2.13(-2.14%)
Aug 14, 2023	97.69	99.46	97.03	99.43	1,886,522	+0.73(+0.74%)
Aug 11, 2023	101.84	102.58	97.59	98.70	2,761,295	-4.48(-4.34%)
Aug 10, 2023	104.78	105.78	102.06	103.18	1,682,654	-1.14(-1.09%)
Aug 09, 2023	105.55	105.70	103.74	104.32	1,891,218	-2.00(-1.88%)
Aug 08, 2023	104.88	106.35	104.02	106.32	1,733,274	-0.83(-0.77%)
Aug 07, 2023	108.05	108.05	106.30	107.15	1,687,454	+0.35(+0.33%)
Aug 04, 2023	110.72	110.88	106.67	106.80	2,490,170	-2.78(-2.54%)
Aug 03, 2023	111.52	113.14	109.46	109.58	3,887,300	+3.30(+3.11%)
Aug 02, 2023	108.21	109.08	106.21	106.28	2,330,109	-3.21(-2.93%)
Aug 01, 2023	108.80	109.77	108.14	109.49	1,408,556	+0.00(+0.00%)
Jul 31, 2023	108.93	110.06	108.74	109.49	1,321,393	+0.32(+0.29%)
Jul 28, 2023	110.80	110.80	108.92	109.17	1,273,856	-0.08(-0.07%)
Jul 27, 2023	112.00	112.25	109.03	109.25	2,323,813	-1.14(-1.03%)
Jul 26, 2023	109.74	111.27	109.15	110.39	1,255,112	+0.49(+0.45%)
Jul 25, 2023	108.99	110.23	108.52	109.90	1,142,349	+0.47(+0.43%)
Jul 24, 2023	109.50	110.98	108.87	109.43	1,096,254	+0.19(+0.17%)
Jul 21, 2023	110.04	110.33	108.05	109.24	1,394,416	+0.62(+0.57%)
Jul 20, 2023	109.81	110.20	108.20	108.62	1,366,848	-1.76(-1.59%)
Jul 19, 2023	108.93	110.60	108.31	110.38	1,924,986	+1.44(+1.32%)
Jul 18, 2023	108.60	109.34	107.59	108.94	1,965,759	-0.29(-0.27%)
Jul 17, 2023	110.09	110.69	108.78	109.23	1,036,959	-1.78(-1.60%)
Jul 14, 2023	112.03	112.27	109.95	111.01	1,418,298	-1.36(-1.21%)
Jul 13, 2023	112.90	113.08	111.15	112.37	2,498,893	-0.03(-0.03%)
Jul 12, 2023	112.13	113.60	111.07	112.40	2,313,862	+2.02(+1.83%)
Jul 11, 2023	109.35	111.61	109.01	110.38	2,025,759	+1.73(+1.59%)
Jul 10, 2023	107.43	108.94	107.15	108.65	1,848,127	+1.10(+1.02%)
Jul 07, 2023	105.14	108.32	105.14	107.55	1,699,363	+2.67(+2.55%)
Jul 06, 2023	106.15	106.25	103.91	104.88	2,237,226	+1.41(+1.36%)
Jul 05, 2023	103.57	104.15	102.51	103.47	1,749,676	+0.44(+0.43%)
Jul 03, 2023	102.00	103.78	102.00	103.03	943,937	+0.94(+0.92%)
Jun 30, 2023	101.71	102.48	100.63	102.09	1,143,806	+1.20(+1.19%)
Jun 29, 2023	101.95	102.46	100.56	100.89	1,129,703	-0.28(-0.28%)
Jun 28, 2023	100.48	101.78	99.91	101.17	1,380,100	+0.63(+0.63%)
Jun 27, 2023	98.93	100.79	98.37	100.54	1,679,118	+2.67(+2.73%)
Jun 26, 2023	97.52	99.24	97.08	97.87	1,122,008	+0.47(+0.48%)
Jun 23, 2023	96.64	98.01	95.86	97.40	2,795,465	-1.20(-1.22%)
Jun 22, 2023	99.20	99.65	98.21	98.60	1,520,184	-1.17(-1.17%)
Jun 21, 2023	99.90	100.49	98.80	99.77	1,337,307	-0.39(-0.39%)
Jun 20, 2023	101.00	101.00	98.73	100.16	2,037,518	-1.28(-1.26%)
Jun 16, 2023	101.25	101.88	100.43	101.44	3,241,063	+0.16(+0.16%)
Jun 15, 2023	100.15	101.77	99.73	101.28	1,409,822	+7.31(+7.78%)
May 08, 2023	93.67	94.30	92.50	93.97	1,882,857	+0.55(+0.59%)
May 05, 2023	94.57	95.34	92.69	93.42	2,561,687	+1.37(+1.49%)
May 04, 2023	97.41	97.97	91.47	92.05	4,503,051	-7.79(-7.80%)
May 03, 2023	100.71	102.08	99.75	99.84	1,747,362	-1.39(-1.37%)
May 02, 2023	101.59	101.83	100.04	101.23	1,596,557	-0.96(-0.94%)

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.

Delphi Automotive Plc (NY: APTV )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Delphi Automotive Plc (NY: APTV )

Historical Prices

Sections

Services

Sweetwater Reporter