Skip to main content

Delphi Automotive Plc (NY: APTV )

78.95 +0.31 (+0.39%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 70.41 71.26 70.15 70.96 2,456,140 +0.39(+0.56%)
Nov 29, 2018 71.48 71.77 70.51 70.57 1,554,703 -1.04(-1.45%)
Nov 28, 2018 70.29 71.67 69.63 71.60 1,592,779 +1.44(+2.05%)
Nov 27, 2018 72.69 73.23 69.81 70.16 2,005,088 -3.31(-4.50%)
Nov 26, 2018 72.71 73.51 72.01 73.47 1,790,071 +1.43(+1.99%)
Nov 23, 2018 71.58 73.16 71.52 72.04 1,029,125 -0.31(-0.42%)
Nov 21, 2018 72.34 72.34 72.34 0 +2.21(+3.15%)
Nov 20, 2018 70.65 70.96 69.49 70.13 2,715,450 -1.16(-1.63%)
Nov 19, 2018 73.19 73.35 70.72 71.30 2,145,563 -1.91(-2.62%)
Nov 16, 2018 73.62 74.23 72.66 73.21 1,772,826 -0.96(-1.29%)
Nov 15, 2018 73.55 74.35 71.54 74.17 1,972,971 +0.15(+0.20%)
Nov 14, 2018 74.23 75.21 73.88 74.02 1,651,287 +0.00(+0.00%)
Nov 13, 2018 73.70 75.44 73.60 74.02 1,578,503 +0.49(+0.67%)
Nov 12, 2018 74.75 75.40 73.20 73.53 2,099,543 -1.11(-1.48%)
Nov 09, 2018 75.83 75.83 73.90 74.63 3,101,357 -2.03(-2.65%)
Nov 08, 2018 76.60 77.93 76.34 76.67 2,054,873 -0.66(-0.86%)
Nov 07, 2018 75.64 77.42 74.48 77.33 2,252,904 +1.95(+2.59%)
Nov 06, 2018 74.71 76.08 74.71 75.37 1,709,544 +0.48(+0.65%)
Nov 05, 2018 77.77 77.86 74.53 74.89 2,467,337 -3.31(-4.23%)
Nov 02, 2018 76.89 78.57 76.59 78.20 3,800,115 +1.99(+2.61%)
Nov 01, 2018 76.03 76.45 74.41 76.21 2,820,095 +0.63(+0.83%)
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%)
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.