Delphi Automotive Plc (NY: APTV )

142.43 USD +2.28 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 98.30 99.50 98.16 99.38 1,322,285 +1.13(+1.15%)
Oct 30, 2017 98.24 98.40 97.44 98.25 1,155,158 -0.48(-0.49%)
Oct 27, 2017 99.05 99.07 97.40 98.73 1,572,689 -0.34(-0.34%)
Oct 26, 2017 98.30 99.50 97.90 99.07 1,128,196 +1.67(+1.71%)
Oct 25, 2017 97.98 98.29 96.83 97.40 1,141,416 -0.87(-0.89%)
Oct 24, 2017 98.16 98.85 97.81 98.27 1,095,357 +0.50(+0.51%)
Oct 23, 2017 97.45 98.56 97.10 97.77 976,804 +0.93(+0.96%)
Oct 20, 2017 98.24 98.58 96.67 96.84 1,637,460 -0.80(-0.82%)
Oct 19, 2017 97.24 97.77 95.83 97.64 1,241,159 -0.09(-0.09%)
Oct 18, 2017 97.45 97.85 96.92 97.73 1,417,458 +0.49(+0.50%)
Oct 17, 2017 98.00 98.10 96.79 97.24 1,590,689 -0.74(-0.76%)
Oct 16, 2017 98.00 98.01 96.68 97.98 2,073,844 +0.50(+0.51%)
Oct 13, 2017 98.57 98.92 97.38 97.48 1,257,759 -0.62(-0.63%)
Oct 12, 2017 97.79 98.34 97.47 98.10 1,935,149 -1.15(-1.16%)
Oct 11, 2017 98.41 99.96 97.60 99.25 2,190,420 +0.63(+0.64%)
Oct 10, 2017 98.64 99.34 97.37 98.62 2,015,270 -1.50(-1.50%)
Oct 09, 2017 100.52 100.99 99.87 100.12 949,156 -0.33(-0.33%)
Oct 06, 2017 101.95 102.13 100.36 100.45 1,374,990 -1.86(-1.82%)
Oct 05, 2017 102.65 102.93 101.39 102.31 1,851,205 +0.00(+0.00%)
Oct 04, 2017 99.61 102.31 99.61 102.31 1,682,009 +2.69(+2.70%)
Oct 03, 2017 100.50 101.13 99.40 99.62 1,647,166 -0.33(-0.33%)
Oct 02, 2017 98.43 99.95 98.01 99.95 1,512,262 +1.55(+1.58%)
Sep 29, 2017 97.74 99.31 97.63 98.40 2,339,202 +0.66(+0.68%)
Sep 28, 2017 98.49 99.34 96.54 97.74 3,977,014 -1.04(-1.05%)
Sep 27, 2017 98.28 98.78 4,891,992 -4.33(-4.20%)
Sep 26, 2017 103.50 104.09 102.80 103.11 2,272,016 -0.34(-0.33%)
Sep 25, 2017 102.76 103.66 102.40 103.45 2,165,223 +0.67(+0.65%)
Sep 22, 2017 101.03 102.95 100.93 102.78 1,358,791 +1.74(+1.72%)
Sep 21, 2017 101.41 101.41 100.57 101.04 1,052,938 -0.11(-0.11%)
Sep 20, 2017 101.14 101.57 100.28 101.15 1,150,006 +0.25(+0.25%)
Sep 19, 2017 100.84 101.28 99.99 100.90 1,521,872 +0.33(+0.33%)
Sep 18, 2017 100.42 100.83 99.76 100.57 1,363,037 +0.38(+0.38%)
Sep 15, 2017 97.91 100.50 97.91 100.19 2,184,292 +2.30(+2.35%)
Sep 14, 2017 98.07 98.83 97.27 97.89 1,819,685 -0.10(-0.10%)
Sep 13, 2017 97.80 98.31 97.44 97.99 1,097,206 +0.20(+0.20%)
Sep 12, 2017 97.88 98.07 97.39 97.79 1,459,036 +0.30(+0.31%)
Sep 11, 2017 97.33 97.98 96.82 97.49 1,384,315 +0.83(+0.86%)
Sep 08, 2017 96.87 97.17 95.81 96.66 1,256,753 -0.21(-0.22%)
Sep 07, 2017 96.93 97.12 96.13 96.87 1,301,921 +0.14(+0.14%)
Sep 06, 2017 97.21 97.47 96.30 96.73 1,320,251 +0.14(+0.14%)
Sep 05, 2017 97.50 98.27 96.40 96.59 1,304,522 -1.03(-1.06%)
Sep 01, 2017 96.59 98.00 96.53 97.62 1,054,439 +1.22(+1.27%)
Aug 31, 2017 95.57 96.67 95.25 96.40 1,721,595 +1.35(+1.42%)
Aug 30, 2017 94.30 95.08 94.02 95.05 816,816 +0.79(+0.84%)
Aug 29, 2017 93.78 94.48 93.59 94.26 873,824 -0.23(-0.24%)
Aug 28, 2017 94.52 94.83 93.95 94.49 972,686 +0.23(+0.24%)
Aug 25, 2017 95.44 95.44 94.17 94.26 855,875 -0.27(-0.29%)
Aug 24, 2017 94.53 95.16 94.04 94.53 1,277,454 +0.34(+0.36%)
Aug 23, 2017 93.54 94.54 93.39 94.19 830,567 +0.01(+0.01%)
Aug 22, 2017 93.00 94.61 93.00 94.18 983,206 +1.27(+1.37%)
Aug 21, 2017 92.53 93.20 92.00 92.91 895,270 +0.64(+0.69%)
Aug 18, 2017 92.14 92.67 91.46 92.27 1,566,475 -0.15(-0.16%)
Aug 17, 2017 93.47 93.96 92.42 92.42 1,921,656 -1.68(-1.79%)
Aug 16, 2017 93.94 94.44 93.76 94.10 1,225,953 +0.76(+0.81%)
Aug 15, 2017 93.54 93.89 92.81 93.34 1,044,850 -0.15(-0.16%)
Aug 14, 2017 93.31 93.79 93.08 93.49 990,489 +1.15(+1.25%)
Aug 11, 2017 91.45 92.55 91.07 92.34 1,482,882 +1.19(+1.31%)
Aug 10, 2017 92.20 92.50 90.73 91.15 2,325,644 -1.65(-1.78%)
Aug 09, 2017 93.42 94.21 92.28 92.80 1,702,977 -1.12(-1.19%)
Aug 08, 2017 93.32 94.63 93.24 93.92 1,468,391 +0.45(+0.48%)
Aug 07, 2017 93.09 93.78 92.33 93.47 1,640,225 +0.28(+0.30%)
Aug 04, 2017 93.20 93.44 92.49 93.19 1,441,610 +0.33(+0.36%)
Aug 03, 2017 91.24 93.62 91.20 92.86 2,786,096 +1.84(+2.02%)
Aug 02, 2017 87.12 91.07 86.95 91.02 2,681,713 +1.19(+1.32%)
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.