Skip to main content

Delphi Automotive Plc (NY: APTV )

79.09 +0.45 (+0.58%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 75.38 77.17 74.51 75.58 4,579,684 +2.59(+3.55%)
Oct 30, 2018 74.98 75.67 71.80 72.99 5,664,239 -2.02(-2.69%)
Oct 29, 2018 75.70 78.71 73.95 75.01 4,503,298 +2.45(+3.38%)
Oct 26, 2018 71.24 73.51 70.52 72.56 2,759,877 -0.39(-0.54%)
Oct 25, 2018 72.69 73.27 71.57 72.95 3,104,057 +1.23(+1.72%)
Oct 24, 2018 74.63 75.16 71.59 71.72 3,627,601 -3.40(-4.52%)
Oct 23, 2018 71.76 75.51 70.93 75.12 3,599,510 +2.02(+2.76%)
Oct 22, 2018 73.63 73.90 72.55 73.10 2,364,251 -0.01(-0.01%)
Oct 19, 2018 72.33 73.90 71.66 73.11 3,322,522 +0.08(+0.11%)
Oct 18, 2018 72.61 73.43 71.66 73.03 5,428,211 +0.23(+0.31%)
Oct 17, 2018 72.89 73.24 71.63 72.80 3,623,149 -0.30(-0.40%)
Oct 16, 2018 73.39 73.53 72.45 73.10 2,044,726 +0.62(+0.86%)
Oct 15, 2018 72.70 73.48 72.28 72.48 1,651,625 -0.36(-0.50%)
Oct 12, 2018 73.59 74.52 71.37 72.84 2,717,910 +0.10(+0.14%)
Oct 11, 2018 73.88 75.54 71.71 72.74 3,194,468 -1.68(-2.26%)
Oct 10, 2018 74.89 75.73 73.63 74.43 4,958,879 -0.92(-1.21%)
Oct 09, 2018 78.50 78.69 74.91 75.34 3,843,958 -3.09(-3.94%)
Oct 08, 2018 77.28 78.79 77.18 78.43 2,982,051 +0.68(+0.87%)
Oct 05, 2018 80.80 81.04 77.30 77.75 4,318,050 -3.76(-4.61%)
Oct 04, 2018 83.40 83.70 81.19 81.51 2,288,958 -2.26(-2.70%)
Oct 03, 2018 84.34 85.39 83.74 83.78 1,633,247 +0.19(+0.22%)
Oct 02, 2018 83.09 83.97 82.59 83.59 1,694,838 +0.84(+1.01%)
Oct 01, 2018 83.89 84.02 82.70 82.75 1,931,861 +0.19(+0.23%)
Sep 28, 2018 82.53 83.19 81.72 82.57 1,555,022 -0.24(-0.29%)
Sep 27, 2018 83.63 83.63 82.54 82.80 1,190,507 -0.53(-0.64%)
Sep 26, 2018 83.38 84.66 83.19 83.33 2,231,499 -0.13(-0.15%)
Sep 25, 2018 86.33 86.33 83.15 83.46 2,835,772 -3.13(-3.61%)
Sep 24, 2018 88.02 88.08 85.29 86.59 2,087,544 -2.24(-2.53%)
Sep 21, 2018 89.25 91.50 87.96 88.83 5,362,962 +0.49(+0.56%)
Sep 20, 2018 86.69 88.66 86.60 88.34 2,361,507 +2.43(+2.83%)
Sep 19, 2018 84.94 86.69 84.94 85.91 1,682,731 +1.27(+1.50%)
Sep 18, 2018 83.89 84.74 83.28 84.64 1,726,739 +0.55(+0.66%)
Sep 17, 2018 85.58 85.75 83.98 84.09 1,099,019 -1.41(-1.65%)
Sep 14, 2018 84.87 86.07 84.54 85.50 1,627,575 +0.80(+0.94%)
Sep 13, 2018 84.07 85.22 84.07 84.70 2,377,055 +1.19(+1.43%)
Sep 12, 2018 83.30 84.50 82.85 83.51 1,957,141 -0.10(-0.12%)
Sep 11, 2018 83.80 84.00 83.00 83.61 1,257,353 -0.55(-0.65%)
Sep 10, 2018 83.57 84.26 83.54 84.16 1,515,255 +1.17(+1.41%)
Sep 07, 2018 83.35 83.67 82.11 82.99 2,153,639 -0.44(-0.53%)
Sep 06, 2018 83.89 83.99 82.38 83.43 4,559,523 -0.47(-0.56%)
Sep 05, 2018 85.05 85.54 83.87 83.90 4,103,626 -1.75(-2.05%)
Sep 04, 2018 86.41 86.60 84.92 85.66 2,281,264 -0.95(-1.10%)
Aug 31, 2018 86.61 86.61 86.61 0 -0.92(-1.06%)
Aug 30, 2018 89.26 89.41 87.23 87.54 1,241,098 -1.80(-2.02%)
Aug 29, 2018 90.91 90.91 89.16 89.34 1,499,216 -1.26(-1.39%)
Aug 28, 2018 91.30 91.40 88.70 90.60 1,497,710 +0.01(+0.01%)
Aug 27, 2018 87.54 90.72 87.39 90.59 2,067,440 +3.52(+4.05%)
Aug 24, 2018 87.78 87.89 86.43 87.06 2,949,492 -0.61(-0.70%)
Aug 23, 2018 89.55 89.58 87.51 87.67 2,049,243 -1.70(-1.90%)
Aug 22, 2018 90.54 90.83 89.18 89.38 1,747,870 -2.89(-3.14%)
Aug 21, 2018 93.05 93.49 92.15 92.27 896,460 -0.71(-0.76%)
Aug 20, 2018 91.78 93.12 91.78 92.98 839,603 +1.69(+1.85%)
Aug 17, 2018 90.18 91.54 89.76 91.29 1,060,459 +0.96(+1.07%)
Aug 16, 2018 90.29 90.90 89.85 90.32 1,550,083 +0.79(+0.88%)
Aug 15, 2018 92.07 92.26 88.75 89.53 2,289,925 -3.00(-3.24%)
Aug 14, 2018 91.85 93.01 91.47 92.54 1,353,663 +1.24(+1.36%)
Aug 13, 2018 93.11 93.14 90.91 91.30 1,695,996 -1.73(-1.86%)
Aug 10, 2018 94.38 94.49 91.87 93.03 1,573,719 -2.16(-2.26%)
Aug 09, 2018 96.74 96.93 95.16 95.18 1,106,462 -1.35(-1.40%)
Aug 08, 2018 96.29 96.94 95.54 96.53 1,178,162 -0.35(-0.37%)
Aug 07, 2018 96.71 97.04 95.72 96.88 1,177,947 +0.64(+0.66%)
Aug 06, 2018 96.76 96.98 96.11 96.25 1,320,679 -0.42(-0.44%)
Aug 03, 2018 95.40 96.82 95.32 96.67 1,459,324 +1.65(+1.74%)
Aug 02, 2018 93.44 95.14 92.30 95.02 1,442,607 +0.86(+0.92%)
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.