Delphi Automotive Plc (APTV)

Historical Prices For Delphi Automotive Plc (APTV)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	58.74	61.06	58.27	60.78	2,254,522	60.78
4/01/2025	59.56	60.00	58.18	59.15	3,339,720	59.15
3/31/2025	59.72	60.02	58.86	59.50	4,014,633	59.50
3/28/2025	62.14	62.58	60.20	60.59	4,530,862	60.59
3/27/2025	63.90	63.90	61.64	62.25	6,747,885	62.25
3/26/2025	64.31	65.83	64.27	65.80	3,373,271	65.80
3/25/2025	64.60	64.71	63.80	64.49	2,078,532	64.49
3/24/2025	63.09	63.98	62.49	63.91	3,766,153	63.91
3/21/2025	61.72	62.60	61.09	62.45	9,010,852	62.45
3/20/2025	62.23	62.92	62.20	62.48	2,683,652	62.48
3/19/2025	63.14	63.36	62.28	62.73	3,604,060	62.73
3/18/2025	62.80	63.15	62.33	62.82	3,146,267	62.82
3/17/2025	62.96	64.00	62.37	62.65	4,347,588	62.65
3/14/2025	62.87	63.63	62.79	63.23	3,780,487	63.23
3/13/2025	63.13	64.20	62.06	62.17	3,970,595	62.17
3/12/2025	63.82	64.40	62.42	63.76	3,046,870	63.76
3/11/2025	64.73	65.20	62.89	63.19	4,421,121	63.19
3/10/2025	65.50	66.54	64.03	64.34	4,225,619	64.34
3/07/2025	65.10	67.20	65.10	66.83	4,262,744	66.83
3/06/2025	64.72	65.73	64.39	65.14	3,275,616	65.14
3/05/2025	64.12	65.60	63.97	65.09	4,128,385	65.09
3/04/2025	62.91	63.66	61.85	62.80	5,651,463	62.80
3/03/2025	65.84	66.67	63.02	64.01	3,956,629	64.01
2/28/2025	64.90	65.71	64.29	65.12	5,230,127	65.12
2/27/2025	65.55	66.77	65.11	65.32	3,045,328	65.32
2/26/2025	66.88	66.93	65.78	66.22	2,907,258	66.22
2/25/2025	66.97	67.61	65.96	66.65	3,556,474	66.65
2/24/2025	67.38	67.66	66.47	66.79	3,000,876	66.79
2/21/2025	67.67	68.18	66.25	66.68	3,237,290	66.68
2/20/2025	67.04	67.97	66.76	67.62	2,617,307	67.62
2/19/2025	67.16	67.50	66.32	66.66	1,828,136	66.66
2/18/2025	67.32	67.39	66.09	66.88	2,894,876	66.88
2/14/2025	67.11	67.40	66.08	67.00	2,121,452	67.00
2/13/2025	65.90	66.87	65.80	66.41	2,452,330	66.41
2/12/2025	64.24	65.95	63.91	65.45	2,590,717	65.45
2/11/2025	63.69	65.11	63.66	64.66	2,244,958	64.66
2/10/2025	65.13	65.23	63.34	63.98	2,842,979	63.98
2/07/2025	65.00	65.79	63.10	64.10	3,824,664	64.10
2/06/2025	65.00	65.76	63.02	63.48	7,232,820	63.48
2/05/2025	61.33	61.80	60.80	61.27	2,926,676	61.27
2/04/2025	61.50	62.36	60.67	61.40	3,130,634	61.40
2/03/2025	56.77	61.12	56.22	60.68	6,101,111	60.68
1/31/2025	62.60	63.76	61.62	62.42	4,076,336	62.42
1/30/2025	63.29	64.05	62.56	62.91	3,084,208	62.91
1/29/2025	62.71	63.09	62.28	62.68	2,194,174	62.68
1/28/2025	63.70	64.32	62.34	62.80	3,486,745	62.80
1/27/2025	64.11	64.31	63.14	64.17	3,603,557	64.17
1/24/2025	64.13	64.30	62.95	63.43	3,022,504	63.43
1/23/2025	63.10	64.65	62.95	63.92	3,456,317	63.92
1/22/2025	65.13	65.56	62.72	62.73	5,607,844	62.73
1/21/2025	61.16	61.97	60.68	61.79	2,347,427	61.79
1/17/2025	61.90	62.09	61.01	61.16	2,919,696	61.16
1/16/2025	61.11	61.79	60.65	61.33	2,853,958	61.33
1/15/2025	62.95	63.06	60.26	60.89	3,864,707	60.89
1/14/2025	61.32	61.51	60.66	61.47	2,191,936	61.47
1/13/2025	59.37	60.84	59.20	60.61	3,621,453	60.61
1/10/2025	60.00	60.41	58.89	59.35	3,587,433	59.35
1/08/2025	61.00	61.33	60.29	60.80	3,171,444	60.80
1/07/2025	62.27	62.66	61.46	61.82	2,718,507	61.82
1/06/2025	61.76	62.44	60.99	61.38	2,958,452	61.38
1/03/2025	60.21	60.63	59.19	60.53	2,805,730	60.53