Skip to main content

Delphi Automotive Plc (NY: APTV )

70.94 +1.27 (+1.82%)
Streaming Delayed Price Updated: 11:50 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 90.42 90.43 1,458,980 -0.30(-0.33%)
Jun 28, 2018 91.65 91.76 88.95 90.73 1,743,093 -1.33(-1.45%)
Jun 27, 2018 94.01 94.56 92.06 92.06 1,316,729 -1.58(-1.69%)
Jun 26, 2018 93.96 94.37 93.20 93.64 1,496,495 -0.24(-0.25%)
Jun 25, 2018 94.54 94.54 92.42 93.88 1,206,781 -1.11(-1.16%)
Jun 22, 2018 96.75 96.90 94.16 94.98 2,092,410 -1.03(-1.07%)
Jun 21, 2018 97.80 97.80 95.08 96.01 1,204,720 -2.27(-2.31%)
Jun 20, 2018 100.01 100.81 98.02 98.28 1,311,705 -0.97(-0.97%)
Jun 19, 2018 100.32 100.61 98.49 99.25 2,029,089 -2.34(-2.30%)
Jun 18, 2018 100.39 101.88 100.28 101.59 1,010,923 +0.20(+0.19%)
Jun 15, 2018 101.27 101.27 101.39 1,842,503 +0.12(+0.12%)
Jun 14, 2018 100.64 101.53 100.14 101.27 1,089,370 +0.98(+0.97%)
Jun 13, 2018 100.63 100.75 100.16 100.29 1,494,346 -0.35(-0.34%)
Jun 12, 2018 100.67 101.12 100.10 100.64 1,338,471 +0.15(+0.15%)
Jun 11, 2018 99.75 100.80 99.61 100.49 1,325,495 +1.00(+1.00%)
Jun 08, 2018 99.35 99.72 98.84 99.49 1,251,265 +0.15(+0.15%)
Jun 07, 2018 99.68 99.90 98.67 99.35 1,570,534 -0.33(-0.33%)
Jun 06, 2018 99.69 99.67 839,564 +0.85(+0.86%)
Jun 05, 2018 98.50 99.06 98.18 98.82 933,341 +0.67(+0.68%)
Jun 04, 2018 97.85 98.20 97.33 98.15 704,506 +0.37(+0.37%)
Jun 01, 2018 97.03 97.98 96.69 97.79 1,374,769 +1.56(+1.62%)
May 31, 2018 95.49 96.67 95.28 96.23 2,257,248 +1.02(+1.07%)
May 30, 2018 95.37 95.44 94.52 95.21 1,289,332 +0.26(+0.27%)
May 29, 2018 96.05 96.18 94.08 94.95 1,486,511 -1.42(-1.47%)
May 25, 2018 96.38 96.38 96.38 0 -0.03(-0.03%)
May 24, 2018 96.18 96.60 95.48 96.41 1,227,148 -0.21(-0.21%)
May 23, 2018 96.44 97.08 95.94 96.61 941,155 -0.25(-0.25%)
May 22, 2018 96.92 97.50 96.67 96.86 839,510 -0.04(-0.04%)
May 21, 2018 96.82 97.36 96.62 96.90 1,149,697 +0.83(+0.86%)
May 18, 2018 96.72 96.96 95.62 96.07 960,286 -0.88(-0.91%)
May 17, 2018 96.23 97.38 96.13 96.95 1,705,459 +0.37(+0.38%)
May 16, 2018 94.82 96.92 94.40 96.58 1,297,253 +1.84(+1.94%)
May 15, 2018 93.79 94.78 93.40 94.75 1,397,284 +0.28(+0.29%)
May 14, 2018 94.81 95.47 94.32 94.47 999,852 -0.49(-0.52%)
May 11, 2018 94.81 95.58 94.47 94.96 1,358,574 +0.16(+0.17%)
May 10, 2018 93.10 94.84 92.67 94.81 1,908,030 +1.65(+1.77%)
May 09, 2018 92.77 93.21 92.44 93.16 1,895,974 +0.74(+0.80%)
May 08, 2018 91.51 92.53 90.95 92.42 1,785,571 +0.57(+0.62%)
May 07, 2018 91.47 92.77 90.94 91.85 1,662,509 +0.68(+0.75%)
May 04, 2018 88.96 91.35 88.68 91.17 1,344,090 +1.45(+1.61%)
May 03, 2018 89.58 90.48 87.83 89.72 2,487,731 +1.07(+1.21%)
May 02, 2018 83.99 90.02 83.99 88.65 3,435,850 +5.42(+6.51%)
May 01, 2018 83.41 83.79 82.40 83.23 2,011,699 -0.05(-0.06%)
Apr 30, 2018 85.12 85.25 83.24 83.28 1,379,616 -1.41(-1.66%)
Apr 27, 2018 85.73 86.15 84.61 84.69 1,153,264 -1.39(-1.61%)
Apr 26, 2018 84.00 86.27 83.23 86.08 1,518,259 +2.18(+2.59%)
Apr 25, 2018 84.19 84.33 82.99 83.90 720,780 -0.63(-0.75%)
Apr 24, 2018 85.97 86.77 83.40 84.53 1,432,162 -0.68(-0.80%)
Apr 23, 2018 85.17 85.62 84.63 85.21 1,057,240 +0.23(+0.27%)
Apr 20, 2018 84.93 85.18 84.18 84.98 1,072,325 +0.29(+0.34%)
Apr 19, 2018 86.36 86.36 83.46 84.70 941,025 -1.65(-1.92%)
Apr 18, 2018 87.14 87.56 86.19 86.35 857,771 -0.42(-0.49%)
Apr 17, 2018 87.17 87.46 86.40 86.78 1,388,916 +1.19(+1.39%)
Apr 16, 2018 85.17 86.09 84.75 85.58 984,892 +1.39(+1.65%)
Apr 13, 2018 84.96 85.52 83.98 84.20 1,117,982 -0.34(-0.41%)
Apr 12, 2018 84.82 85.14 84.29 84.54 985,762 +0.45(+0.54%)
Apr 11, 2018 84.29 85.05 83.72 84.09 1,721,390 -0.62(-0.73%)
Apr 10, 2018 83.52 84.95 83.47 84.71 1,705,945 +2.32(+2.82%)
Apr 09, 2018 83.07 83.61 82.34 82.38 1,154,359 -0.15(-0.18%)
Apr 06, 2018 83.57 84.06 81.82 82.53 1,603,044 -2.05(-2.42%)
Apr 05, 2018 83.89 84.81 83.52 84.58 1,405,172 +1.65(+1.99%)
Apr 04, 2018 80.25 83.06 79.79 82.93 1,390,878 +1.61(+1.99%)
Apr 03, 2018 81.29 82.57 80.32 81.31 1,459,864 +0.98(+1.23%)
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.