Skip to main content

Delphi Automotive Plc (NY: APTV )

78.97 +0.33 (+0.42%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 50.24 52.21 48.43 49.24 2,607,332 -0.68(-1.36%)
Mar 30, 2020 50.27 51.82 48.02 49.92 2,676,157 -1.36(-2.65%)
Mar 27, 2020 51.95 52.81 49.41 51.28 2,569,800 -4.00(-7.24%)
Mar 26, 2020 51.80 55.89 50.02 55.28 2,293,402 +4.55(+8.97%)
Mar 25, 2020 51.17 53.42 47.56 50.73 2,224,878 +1.21(+2.44%)
Mar 24, 2020 50.18 52.12 47.55 49.52 2,802,826 +3.02(+6.49%)
Mar 23, 2020 44.36 48.64 42.11 46.50 4,476,604 +1.33(+2.94%)
Mar 20, 2020 42.05 49.61 41.73 45.17 5,598,800 +4.59(+11.31%)
Mar 19, 2020 33.23 45.36 29.33 40.58 7,381,952 +7.03(+20.95%)
Mar 18, 2020 44.38 45.70 29.22 33.55 5,890,441 -14.76(-30.55%)
Mar 17, 2020 52.04 52.85 45.65 48.31 4,193,537 -2.81(-5.50%)
Mar 16, 2020 59.01 59.01 51.08 51.12 3,218,340 -15.35(-23.09%)
Mar 13, 2020 62.80 66.50 60.16 66.47 2,733,800 +7.07(+11.90%)
Mar 12, 2020 62.87 64.79 58.97 59.40 3,380,326 -7.83(-11.65%)
Mar 11, 2020 70.59 71.63 66.97 67.23 2,660,749 -5.61(-7.70%)
Mar 10, 2020 72.29 73.35 69.62 72.84 2,677,309 +3.93(+5.70%)
Mar 09, 2020 70.60 71.57 68.12 68.91 2,767,735 -7.38(-9.67%)
Mar 06, 2020 75.36 77.96 74.30 76.29 2,398,600 -2.21(-2.82%)
Mar 05, 2020 80.35 81.67 77.93 78.50 1,699,204 -4.60(-5.54%)
Mar 04, 2020 82.15 83.15 80.27 83.10 1,900,954 +2.53(+3.14%)
Mar 03, 2020 82.41 84.87 79.83 80.57 2,685,668 -1.60(-1.95%)
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.