Delphi Automotive Plc (APTV)

Historical Prices For Delphi Automotive Plc (APTV)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	84.51	85.75	84.51	84.97	1,410,698	84.97
10/22/2025	85.21	86.11	83.67	84.48	1,503,668	84.48
10/21/2025	83.91	86.67	83.29	85.59	1,899,994	85.59
10/20/2025	83.31	83.93	82.86	83.40	1,176,999	83.40
10/17/2025	82.92	83.88	82.14	82.76	1,815,393	82.76
10/16/2025	83.94	84.53	82.74	83.49	1,513,239	83.49
10/15/2025	83.20	84.06	82.73	83.64	1,505,550	83.64
10/14/2025	80.25	83.09	79.96	82.73	1,140,848	82.73
10/13/2025	81.52	82.30	81.19	81.70	1,380,102	81.70
10/10/2025	83.90	84.44	80.61	80.70	1,689,849	80.70
10/09/2025	84.28	84.28	82.01	82.71	2,528,506	82.71
10/08/2025	86.08	0.00	84.11	84.46	1,750,915	84.46
10/07/2025	87.59	87.62	84.68	85.26	2,243,723	85.26
10/06/2025	88.35	88.80	87.38	87.60	1,719,351	87.60
10/03/2025	87.38	88.24	87.15	87.98	1,918,428	87.98
10/02/2025	87.50	87.73	85.97	87.36	1,842,702	87.36
10/01/2025	86.03	87.67	85.88	87.10	1,912,889	87.10
9/30/2025	85.83	86.38	84.92	86.22	1,306,243	86.22
9/29/2025	87.00	87.00	85.42	85.77	1,246,393	85.77
9/26/2025	84.87	86.33	84.70	86.22	1,257,648	86.22
9/25/2025	83.79	84.84	83.16	84.72	1,870,131	84.72
9/24/2025	84.82	85.73	84.23	85.04	2,193,457	85.04
9/23/2025	85.93	86.50	85.15	85.46	2,121,892	85.46
9/22/2025	85.57	86.12	84.99	85.39	1,991,876	85.39
9/19/2025	85.09	86.43	84.06	85.28	5,223,122	85.28
9/18/2025	83.21	85.57	82.50	85.37	2,136,998	85.37
9/17/2025	83.00	84.65	81.90	82.88	1,788,652	82.88
9/16/2025	82.74	83.30	81.14	83.12	2,903,876	83.12
9/15/2025	82.95	84.08	82.58	82.80	1,586,384	82.80
9/12/2025	84.72	84.72	82.58	82.79	1,662,285	82.79
9/11/2025	82.50	84.47	82.20	83.72	2,399,295	83.72
9/10/2025	81.72	82.11	80.46	81.61	2,738,620	81.61
9/09/2025	82.15	82.74	80.78	82.14	1,661,250	82.14
9/08/2025	80.26	82.34	79.50	82.30	2,073,845	82.30
9/05/2025	81.40	82.05	79.69	80.44	2,586,518	80.44
9/04/2025	79.78	80.62	79.32	80.45	1,806,336	80.45
9/03/2025	78.86	80.46	78.80	79.63	3,122,312	79.63
9/02/2025	78.12	78.89	77.50	78.39	3,164,278	78.39
8/29/2025	80.37	80.64	79.08	79.53	1,834,100	79.53
8/28/2025	80.28	80.52	79.19	80.30	2,062,342	80.30
8/27/2025	80.50	81.13	79.46	79.95	2,562,560	79.95
8/26/2025	78.52	80.02	78.50	79.88	3,674,845	79.88
8/25/2025	78.02	79.03	77.98	78.83	1,601,106	78.83
8/22/2025	74.90	78.44	74.15	78.43	2,149,475	78.43
8/21/2025	74.36	74.54	73.28	74.37	1,679,278	74.37
8/20/2025	75.15	76.05	74.60	75.15	2,470,909	75.15
8/19/2025	75.89	77.09	75.46	76.14	1,563,060	76.14
8/18/2025	74.10	76.16	74.01	75.71	3,216,418	75.71
8/15/2025	74.50	74.85	73.96	74.18	1,896,386	74.18
8/14/2025	73.35	74.40	72.45	74.29	2,727,374	74.29
8/13/2025	71.88	74.76	71.58	74.72	2,879,124	74.72
8/12/2025	67.20	71.77	67.06	71.70	4,128,124	71.70
8/11/2025	67.42	68.15	66.60	66.78	2,344,049	66.78
8/08/2025	65.66	67.08	65.41	66.90	1,948,330	66.90
8/07/2025	65.84	66.29	65.30	65.80	3,082,706	65.80
8/06/2025	65.83	66.08	64.81	65.12	2,212,231	65.12
8/05/2025	65.68	65.68	63.49	64.78	7,144,637	64.78
8/04/2025	66.20	66.28	64.63	64.86	2,657,356	64.86
8/01/2025	67.65	67.65	65.31	65.65	2,788,316	65.65
7/31/2025	68.23	69.79	66.40	68.64	3,932,568	68.64
7/30/2025	68.59	68.69	66.25	66.68	4,595,499	66.68
7/29/2025	70.04	70.37	68.19	68.24	2,638,611	68.24
7/28/2025	70.72	70.98	69.69	69.87	2,013,593	69.87
7/25/2025	70.77	71.22	69.81	70.91	1,807,193	70.91
7/24/2025	70.94	71.45	69.75	70.46	2,319,739	70.46