Skip to main content

Delphi Automotive Plc (NY: APTV )

69.67 -0.55 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 93.58 94.28 92.48 93.21 3,219,707 +0.25(+0.26%)
Jan 30, 2018 92.75 93.54 92.45 92.96 1,516,901 -0.26(-0.27%)
Jan 29, 2018 93.55 93.79 92.50 93.22 3,372,552 +0.40(+0.43%)
Jan 26, 2018 91.53 93.07 91.11 92.81 2,710,640 +1.95(+2.15%)
Jan 25, 2018 92.34 92.52 90.45 90.86 1,884,750 -1.03(-1.12%)
Jan 24, 2018 92.06 93.02 91.23 91.89 1,979,063 +0.70(+0.76%)
Jan 23, 2018 91.59 91.90 90.76 91.19 1,516,528 -0.71(-0.77%)
Jan 22, 2018 92.43 92.72 90.56 91.90 1,927,366 +0.03(+0.03%)
Jan 19, 2018 91.82 92.38 91.11 91.87 2,560,473 +0.41(+0.45%)
Jan 18, 2018 92.26 92.26 90.82 91.46 1,476,148 -0.45(-0.49%)
Jan 17, 2018 90.75 92.52 90.31 91.91 2,157,493 +0.98(+1.08%)
Jan 16, 2018 92.30 92.30 90.56 90.93 2,373,735 -0.34(-0.38%)
Jan 12, 2018 91.27 91.27 91.27 0 +0.83(+0.92%)
Jan 11, 2018 88.96 90.64 88.55 90.44 2,068,056 +1.57(+1.77%)
Jan 10, 2018 90.56 90.81 88.59 88.87 2,375,745 -2.25(-2.47%)
Jan 09, 2018 90.66 92.04 90.60 91.11 2,815,246 +0.81(+0.89%)
Jan 08, 2018 90.87 91.33 89.51 90.31 1,823,203 +0.35(+0.39%)
Jan 05, 2018 88.22 90.09 87.94 89.96 2,311,903 +2.61(+2.99%)
Jan 04, 2018 86.39 87.84 86.39 87.34 1,739,204 +1.35(+1.56%)
Jan 03, 2018 84.57 86.31 84.22 86.00 1,569,937 +1.40(+1.66%)
Jan 02, 2018 83.39 84.93 83.01 84.59 1,496,301 +1.26(+1.51%)
Dec 29, 2017 83.33 83.33 83.33 0 -0.72(-0.85%)
Dec 28, 2017 83.53 84.08 83.23 84.05 983,058 +0.82(+0.98%)
Dec 27, 2017 83.53 83.96 83.12 83.24 704,312 -0.15(-0.18%)
Dec 26, 2017 83.15 83.62 82.97 83.38 341,673 +0.09(+0.11%)
Dec 22, 2017 83.69 83.69 82.68 83.30 923,349 -0.19(-0.22%)
Dec 21, 2017 84.52 85.26 83.38 83.48 1,691,605 -0.87(-1.04%)
Dec 20, 2017 84.62 84.87 83.80 84.36 1,675,992 +0.25(+0.29%)
Dec 19, 2017 83.26 85.38 83.16 84.11 2,274,020 +1.36(+1.64%)
Dec 18, 2017 83.09 83.96 82.65 82.75 1,706,166 -0.16(-0.19%)
Dec 15, 2017 82.40 82.99 81.95 82.91 3,000,376 +1.33(+1.63%)
Dec 14, 2017 82.11 83.14 81.51 81.59 2,045,440 -0.50(-0.61%)
Dec 13, 2017 84.47 84.55 81.97 82.09 2,134,181 -2.07(-2.46%)
Dec 12, 2017 84.16 85.09 83.95 84.16 2,677,784 -0.22(-0.26%)
Dec 11, 2017 84.80 85.41 83.54 84.38 3,763,571 +0.66(+0.79%)
Dec 08, 2017 83.72 84.42 82.75 83.72 2,725,601 +0.83(+1.00%)
Dec 07, 2017 83.31 83.91 82.39 82.89 2,976,597 -0.96(-1.15%)
Dec 06, 2017 88.06 83.68 83.86 2,659,995 -3.35(-3.84%)
Dec 05, 2017 87.32 88.08 84.64 87.21 3,585,351 +1.32(+1.54%)
Dec 04, 2017 85.27 86.45 83.75 85.89 3,321,427 +0.65(+0.76%)
Dec 01, 2017 85.78 86.07 84.44 85.23 2,240,646 -0.96(-1.11%)
Nov 30, 2017 84.49 86.45 83.37 86.19 2,686,466 +2.16(+2.57%)
Nov 29, 2017 84.17 84.36 83.51 84.03 1,557,318 +0.27(+0.32%)
Nov 28, 2017 83.17 83.96 82.86 83.76 1,475,271 +0.78(+0.94%)
Nov 27, 2017 83.17 83.56 82.71 82.98 1,355,325 -0.07(-0.09%)
Nov 24, 2017 82.99 83.15 82.55 83.05 764,552 +0.07(+0.08%)
Nov 22, 2017 83.99 84.47 82.76 82.99 2,531,828 -1.00(-1.20%)
Nov 21, 2017 84.55 84.63 83.92 83.99 2,223,046 -0.12(-0.14%)
Nov 20, 2017 83.99 84.81 83.42 84.11 3,620,397 +2.83(+3.49%)
Nov 17, 2017 81.46 81.75 80.43 81.27 1,870,507 -0.44(-0.54%)
Nov 16, 2017 81.32 82.16 81.13 81.72 1,420,704 +0.89(+1.10%)
Nov 15, 2017 81.75 81.90 80.33 80.83 2,750,606 -1.75(-2.12%)
Nov 14, 2017 80.71 82.58 80.71 82.58 4,298,608 +3.89(+4.94%)
Nov 13, 2017 78.21 79.01 77.96 78.70 2,685,542 +0.23(+0.29%)
Nov 10, 2017 78.63 79.36 78.29 78.47 2,320,262 -0.24(-0.30%)
Nov 09, 2017 78.82 79.26 77.87 78.70 1,470,239 -0.63(-0.80%)
Nov 08, 2017 79.47 80.08 79.07 79.34 1,452,165 -0.75(-0.94%)
Nov 07, 2017 80.10 80.60 79.77 80.09 1,431,302 +0.19(+0.24%)
Nov 06, 2017 79.91 80.45 79.20 79.90 1,772,089 +0.31(+0.39%)
Nov 03, 2017 81.46 81.50 79.38 79.58 3,014,119 -1.99(-2.44%)
Nov 02, 2017 81.36 82.06 79.05 81.57 3,751,114 -0.06(-0.07%)
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.