Skip to main content

Delphi Automotive Plc (NY: APTV )

78.94 +0.30 (+0.39%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 64.96 65.32 64.23 65.25 1,988,414 +0.36(+0.55%)
Apr 27, 2017 65.18 65.24 64.31 64.89 2,117,463 +0.58(+0.90%)
Apr 26, 2017 64.31 65.24 63.36 64.31 2,684,693 -0.14(-0.21%)
Apr 25, 2017 65.27 65.52 64.21 64.45 2,520,684 +0.14(+0.21%)
Apr 24, 2017 63.19 64.71 63.12 64.31 3,227,397 +2.15(+3.46%)
Apr 21, 2017 62.98 63.08 62.16 62.16 1,887,955 -1.05(-1.67%)
Apr 20, 2017 61.77 63.39 61.77 63.22 2,821,062 +2.05(+3.36%)
Apr 19, 2017 60.91 61.56 60.67 61.17 1,775,187 +0.83(+1.37%)
Apr 18, 2017 60.22 60.48 59.62 60.34 1,496,495 -0.29(-0.48%)
Apr 17, 2017 59.90 60.63 59.84 60.63 1,662,477 +0.78(+1.30%)
Apr 13, 2017 60.26 60.69 59.84 59.85 1,418,152 -0.43(-0.71%)
Apr 12, 2017 60.79 60.97 60.13 60.28 3,465,049 -0.51(-0.84%)
Apr 11, 2017 61.27 61.56 60.14 60.79 2,355,779 -0.50(-0.82%)
Apr 10, 2017 60.98 61.85 60.96 61.30 1,354,104 +0.32(+0.52%)
Apr 07, 2017 60.92 61.14 60.14 60.98 1,894,701 +0.02(+0.03%)
Apr 06, 2017 60.87 61.41 60.54 60.96 2,580,640 +0.02(+0.04%)
Apr 05, 2017 62.20 63.14 60.92 60.94 3,093,874 -0.72(-1.17%)
Apr 04, 2017 63.11 63.30 61.57 61.66 3,742,868 -1.84(-2.90%)
Apr 03, 2017 65.52 65.59 62.35 63.50 2,997,848 -1.82(-2.78%)
Mar 31, 2017 65.60 65.86 65.19 65.32 2,140,991 -0.41(-0.63%)
Mar 30, 2017 65.26 65.77 65.00 65.74 1,232,502 +0.41(+0.63%)
Mar 29, 2017 65.39 65.74 64.92 65.32 962,020 +0.09(+0.14%)
Mar 28, 2017 64.51 65.83 64.29 65.23 1,557,956 +0.75(+1.17%)
Mar 27, 2017 63.43 64.54 62.81 64.48 1,907,486 +0.45(+0.70%)
Mar 24, 2017 63.95 64.58 63.69 64.03 1,947,454 +0.24(+0.38%)
Mar 23, 2017 63.71 64.14 63.32 63.79 1,849,701 -0.11(-0.17%)
Mar 22, 2017 63.49 64.24 62.60 63.89 3,653,119 +0.46(+0.73%)
Mar 21, 2017 66.14 66.34 63.32 63.43 2,945,182 -2.40(-3.65%)
Mar 20, 2017 66.45 66.55 65.59 65.83 2,042,673 -0.59(-0.89%)
Mar 17, 2017 66.94 66.94 65.54 66.42 2,688,775 -0.34(-0.51%)
Mar 16, 2017 67.54 67.55 66.08 66.77 2,684,524 -0.02(-0.02%)
Mar 15, 2017 65.77 67.16 65.77 66.78 3,452,048 +1.05(+1.59%)
Mar 14, 2017 64.68 66.38 64.40 65.74 3,391,817 +0.65(+1.00%)
Mar 13, 2017 64.00 65.28 63.76 65.09 5,053,888 +2.52(+4.03%)
Mar 10, 2017 62.49 63.10 62.25 62.56 1,674,907 +0.65(+1.05%)
Mar 09, 2017 62.16 62.30 61.65 61.91 1,261,407 -0.28(-0.44%)
Mar 08, 2017 61.77 62.38 61.48 62.19 1,363,068 +0.54(+0.87%)
Mar 07, 2017 61.90 61.90 61.13 61.65 1,538,367 +0.04(+0.07%)
Mar 06, 2017 62.13 62.33 61.14 61.61 1,917,147 -1.02(-1.63%)
Mar 03, 2017 62.71 62.98 62.21 62.64 1,548,770 -0.17(-0.27%)
Mar 02, 2017 62.11 63.17 61.71 62.81 2,364,047 +0.50(+0.81%)
Mar 01, 2017 62.59 63.40 62.23 62.30 2,981,037 +0.52(+0.84%)
Feb 28, 2017 62.55 62.76 61.50 61.78 2,389,295 -0.87(-1.39%)
Feb 27, 2017 62.08 62.86 61.81 62.65 2,170,091 +0.41(+0.66%)
Feb 24, 2017 61.21 62.46 60.58 62.24 3,307,173 +0.58(+0.93%)
Feb 23, 2017 61.72 62.52 61.51 61.66 2,539,424 -0.13(-0.21%)
Feb 22, 2017 61.20 62.08 61.01 61.79 2,841,587 +0.24(+0.40%)
Feb 21, 2017 61.30 62.17 61.21 61.55 1,754,417 +0.31(+0.50%)
Feb 17, 2017 61.24 61.24 61.24 0 +0.19(+0.32%)
Feb 16, 2017 61.74 61.93 60.73 61.04 1,858,298 -0.84(-1.35%)
Feb 15, 2017 61.08 62.05 61.04 61.88 1,627,501 +0.24(+0.38%)
Feb 14, 2017 61.42 62.01 61.34 61.65 2,239,684 -0.03(-0.05%)
Feb 13, 2017 60.53 61.74 60.53 61.68 2,838,098 +1.36(+2.26%)
Feb 10, 2017 60.03 60.57 59.63 60.31 2,063,364 +0.45(+0.76%)
Feb 09, 2017 60.01 60.31 59.59 59.86 2,333,287 -0.15(-0.24%)
Feb 08, 2017 60.01 60.10 59.60 60.01 2,031,847 -0.14(-0.23%)
Feb 07, 2017 59.84 60.23 59.70 60.14 2,851,549 +0.31(+0.52%)
Feb 06, 2017 59.79 60.05 59.20 59.84 1,815,548 -0.01(-0.01%)
Feb 03, 2017 60.09 60.47 59.25 59.84 2,543,301 +0.19(+0.31%)
Feb 02, 2017 59.92 60.14 58.89 59.66 6,237,211 +2.27(+3.96%)
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.