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 (%)
Feb 28, 2017 77.08 77.33 75.78 76.13 1,939,023 -1.07(-1.39%)
Feb 27, 2017 76.50 77.46 76.16 77.20 1,761,129 +0.51(+0.67%)
Feb 24, 2017 75.43 76.96 74.65 76.69 2,683,923 +0.71(+0.93%)
Feb 23, 2017 76.05 77.04 75.79 75.98 2,060,860 -0.16(-0.21%)
Feb 22, 2017 75.41 76.50 75.18 76.14 2,306,079 +0.30(+0.40%)
Feb 21, 2017 75.53 76.61 75.42 75.84 1,423,790 +0.38(+0.50%)
Feb 17, 2017 75.46 75.46 75.46 0 +0.24(+0.32%)
Feb 16, 2017 76.08 76.31 74.83 75.22 1,508,095 -1.03(-1.35%)
Feb 15, 2017 75.26 76.46 75.22 76.25 1,320,792 +0.29(+0.38%)
Feb 14, 2017 75.68 76.41 75.58 75.96 1,817,607 -0.04(-0.05%)
Feb 13, 2017 74.58 76.08 74.58 76.00 2,303,247 +1.68(+2.26%)
Feb 10, 2017 73.97 74.63 73.48 74.32 1,674,515 +0.56(+0.76%)
Feb 09, 2017 73.94 74.31 73.43 73.76 1,893,570 -0.18(-0.24%)
Feb 08, 2017 73.94 74.06 73.44 73.94 1,648,938 -0.17(-0.23%)
Feb 07, 2017 73.73 74.22 73.56 74.11 2,314,163 +0.38(+0.52%)
Feb 06, 2017 73.68 73.99 72.95 73.73 1,473,401 -0.01(-0.01%)
Feb 03, 2017 74.04 74.51 73.01 73.74 2,064,006 +0.23(+0.31%)
Feb 02, 2017 73.83 74.10 72.56 73.51 5,061,784 +2.51(+3.54%)
Feb 01, 2017 70.57 71.28 70.00 71.00 2,032,756 +0.94(+1.34%)
Jan 31, 2017 69.56 70.12 69.04 70.06 2,787,714 +0.36(+0.52%)
Jan 30, 2017 70.92 70.97 69.35 69.70 2,316,389 -1.29(-1.82%)
Jan 27, 2017 72.02 72.50 70.57 70.99 2,386,096 -0.87(-1.21%)
Jan 26, 2017 72.81 73.89 71.58 71.86 2,068,443 -1.51(-2.06%)
Jan 25, 2017 72.18 73.48 71.89 73.37 1,969,960 +1.92(+2.69%)
Jan 24, 2017 70.73 71.76 70.32 71.45 2,558,164 +1.38(+1.97%)
Jan 23, 2017 70.44 70.46 69.53 70.07 1,818,570 -0.59(-0.83%)
Jan 20, 2017 71.86 72.05 70.29 70.66 2,079,379 -1.35(-1.87%)
Jan 19, 2017 72.00 72.61 71.63 72.01 1,864,441 +0.51(+0.71%)
Jan 18, 2017 71.67 72.20 70.68 71.50 1,763,040 -0.19(-0.27%)
Jan 17, 2017 71.50 72.61 71.47 71.69 1,961,276 +0.06(+0.08%)
Jan 13, 2017 71.63 71.63 71.63 0 +0.57(+0.80%)
Jan 12, 2017 71.54 71.74 69.87 71.06 1,652,552 -0.48(-0.67%)
Jan 11, 2017 69.96 71.55 69.82 71.54 3,085,929 +1.07(+1.52%)
Jan 10, 2017 68.57 70.94 68.27 70.47 2,725,037 +2.41(+3.54%)
Jan 09, 2017 69.25 69.39 68.01 68.06 2,534,670 -1.11(-1.60%)
Jan 06, 2017 69.93 69.93 69.12 69.17 1,424,625 -0.44(-0.63%)
Jan 05, 2017 69.94 69.97 68.94 69.61 1,989,439 -0.43(-0.61%)
Jan 04, 2017 67.70 70.21 67.67 70.04 2,476,458 +2.50(+3.70%)
Jan 03, 2017 67.84 68.64 66.62 67.54 2,064,334 +0.19(+0.28%)
Dec 30, 2016 67.35 67.35 67.35 0 -0.01(-0.01%)
Dec 29, 2016 67.30 67.92 67.07 67.36 806,934 +0.05(+0.07%)
Dec 28, 2016 68.71 68.89 67.26 67.31 1,024,437 -0.75(-1.10%)
Dec 27, 2016 67.65 68.53 67.65 68.06 1,136,517 +0.26(+0.38%)
Dec 23, 2016 67.80 67.80 67.80 0 +0.55(+0.82%)
Dec 22, 2016 68.57 68.78 67.19 67.25 1,465,377 -1.94(-2.80%)
Dec 21, 2016 67.87 69.57 67.52 69.19 2,106,387 +1.91(+2.84%)
Dec 20, 2016 68.24 68.41 67.11 67.28 1,913,709 -0.40(-0.59%)
Dec 19, 2016 67.81 68.14 67.10 67.68 2,150,335 -0.42(-0.62%)
Dec 16, 2016 69.46 69.80 67.98 68.10 2,799,605 -0.95(-1.38%)
Dec 15, 2016 68.70 70.09 68.50 69.05 1,353,017 +0.25(+0.36%)
Dec 14, 2016 68.75 70.48 68.53 68.80 2,806,947 -1.24(-1.77%)
Dec 13, 2016 69.61 70.75 68.88 70.04 1,711,216 +0.66(+0.95%)
Dec 12, 2016 71.51 71.51 69.29 69.38 1,802,581 -2.14(-2.99%)
Dec 09, 2016 71.12 71.60 70.48 71.52 1,400,591 +0.17(+0.24%)
Dec 08, 2016 70.36 71.95 69.83 71.35 2,666,024 +0.99(+1.41%)
Dec 07, 2016 66.21 71.30 65.75 70.36 5,349,860 +4.48(+6.80%)
Dec 06, 2016 63.70 65.96 63.52 65.88 2,157,336 +2.13(+3.34%)
Dec 05, 2016 64.46 64.90 63.46 63.75 3,009,845 +0.03(+0.05%)
Dec 02, 2016 65.53 65.87 63.61 63.72 2,333,075 -1.91(-2.91%)
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.