Skip to main content

Delphi Automotive Plc (NY: APTV )

79.65 +1.01 (+1.28%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 78.06 78.96 77.80 78.74 2,107,782 +1.10(+1.42%)
Aug 30, 2017 77.02 77.66 76.79 77.64 1,000,043 +0.65(+0.84%)
Aug 29, 2017 76.60 77.17 76.44 76.99 1,069,839 -0.19(-0.24%)
Aug 28, 2017 77.20 77.46 76.74 77.18 1,190,878 +0.19(+0.24%)
Aug 25, 2017 77.95 77.95 76.92 76.99 1,047,864 -0.22(-0.29%)
Aug 24, 2017 77.21 77.72 76.81 77.21 1,564,012 +0.28(+0.36%)
Aug 23, 2017 76.40 77.22 76.28 76.93 1,016,879 +0.01(+0.01%)
Aug 22, 2017 75.96 77.28 75.96 76.92 1,203,758 +1.04(+1.37%)
Aug 21, 2017 75.58 76.12 75.14 75.89 1,096,096 +0.52(+0.69%)
Aug 18, 2017 75.26 75.69 74.70 75.36 1,917,866 -0.12(-0.16%)
Aug 17, 2017 76.34 76.74 75.49 75.49 2,352,721 -1.37(-1.79%)
Aug 16, 2017 76.73 77.14 76.58 76.86 1,500,958 +0.62(+0.81%)
Aug 15, 2017 76.40 76.69 75.81 76.24 1,279,230 -0.12(-0.16%)
Aug 14, 2017 76.21 76.61 76.02 76.36 1,212,675 +0.94(+1.25%)
Aug 11, 2017 74.69 75.59 74.38 75.42 1,815,521 +0.97(+1.31%)
Aug 10, 2017 75.31 75.55 74.11 74.45 2,847,331 -1.35(-1.78%)
Aug 09, 2017 76.30 76.95 75.37 75.80 2,084,988 -0.91(-1.19%)
Aug 08, 2017 76.22 77.29 76.16 76.71 1,797,780 +0.37(+0.48%)
Aug 07, 2017 76.03 76.60 75.41 76.34 2,008,159 +0.47(+0.61%)
Aug 04, 2017 75.89 76.08 75.31 75.88 1,770,500 +0.27(+0.36%)
Aug 03, 2017 74.29 76.23 74.26 75.61 3,421,719 +1.50(+2.02%)
Aug 02, 2017 70.94 74.15 70.80 74.11 3,293,522 +0.97(+1.32%)
Aug 01, 2017 73.88 73.91 72.13 73.14 3,038,848 -0.48(-0.65%)
Jul 31, 2017 73.65 74.19 73.18 73.62 2,471,043 +0.38(+0.52%)
Jul 28, 2017 73.48 73.70 73.04 73.24 1,617,802 -0.46(-0.62%)
Jul 27, 2017 74.11 74.32 73.03 73.70 1,904,933 -0.13(-0.18%)
Jul 26, 2017 73.83 74.45 73.19 73.83 2,196,239 -0.21(-0.29%)
Jul 25, 2017 74.41 74.41 73.70 74.04 2,099,898 +0.35(+0.48%)
Jul 24, 2017 74.01 74.25 73.55 73.69 2,537,598 -0.35(-0.47%)
Jul 21, 2017 74.62 74.69 73.13 74.04 2,128,861 -1.77(-2.33%)
Jul 20, 2017 76.05 76.07 75.28 75.81 1,733,242 +0.17(+0.23%)
Jul 19, 2017 74.74 75.68 74.45 75.63 1,763,511 +1.04(+1.40%)
Jul 18, 2017 74.91 75.00 74.05 74.59 1,583,331 -0.26(-0.35%)
Jul 17, 2017 74.65 75.07 74.15 74.85 1,770,131 +0.41(+0.55%)
Jul 14, 2017 74.79 74.79 73.76 74.45 2,404,584 -0.28(-0.38%)
Jul 13, 2017 75.40 75.90 74.59 74.73 2,331,961 -0.67(-0.89%)
Jul 12, 2017 75.10 76.07 75.10 75.40 2,348,619 +0.68(+0.90%)
Jul 11, 2017 74.03 75.28 73.34 74.72 2,607,095 +0.68(+0.92%)
Jul 10, 2017 72.61 74.22 72.40 74.04 2,400,848 +1.47(+2.03%)
Jul 07, 2017 70.68 72.74 70.49 72.56 2,022,299 +1.95(+2.76%)
Jul 06, 2017 71.25 71.67 70.41 70.62 1,434,269 -0.95(-1.33%)
Jul 05, 2017 71.48 71.77 70.65 71.57 1,817,015 +0.08(+0.11%)
Jul 03, 2017 71.88 72.61 71.42 71.49 831,262 +0.12(+0.17%)
Jun 30, 2017 70.94 71.73 70.81 71.37 1,968,359 +0.99(+1.41%)
Jun 29, 2017 70.79 71.09 69.64 70.37 1,825,370 -0.47(-0.67%)
Jun 28, 2017 70.86 71.34 70.45 70.85 2,166,439 +0.42(+0.60%)
Jun 27, 2017 69.76 70.65 69.76 70.42 3,986,025 -0.04(-0.06%)
Jun 26, 2017 70.05 70.90 70.02 70.46 1,401,653 +0.42(+0.59%)
Jun 23, 2017 69.85 70.49 69.48 70.05 1,395,152 +0.23(+0.33%)
Jun 22, 2017 69.74 70.10 69.15 69.82 1,327,220 -0.05(-0.07%)
Jun 21, 2017 69.72 70.29 69.50 69.87 1,507,538 +1.21(+1.77%)
Jun 20, 2017 69.98 70.20 68.54 68.66 1,988,972 -1.78(-2.52%)
Jun 19, 2017 69.40 70.53 69.26 70.43 1,912,757 +1.21(+1.75%)
Jun 16, 2017 69.68 69.92 68.56 69.22 2,902,649 -0.73(-1.05%)
Jun 15, 2017 69.98 70.41 69.41 69.95 1,560,638 -0.02(-0.02%)
Jun 14, 2017 70.79 70.90 69.83 69.97 1,120,993 -0.56(-0.80%)
Jun 13, 2017 69.87 70.54 69.07 70.53 2,241,902 +1.19(+1.71%)
Jun 12, 2017 69.72 69.98 68.71 69.34 2,361,675 -0.43(-0.62%)
Jun 09, 2017 70.15 70.70 69.50 69.77 2,432,744 -0.28(-0.40%)
Jun 08, 2017 71.51 69.89 70.05 3,778,589 -1.77(-2.46%)
Jun 07, 2017 72.35 73.32 71.49 71.82 1,873,861 -0.53(-0.73%)
Jun 06, 2017 71.62 72.62 71.12 72.35 2,232,308 +0.59(+0.82%)
Jun 05, 2017 72.43 72.47 71.42 71.76 2,024,216 -0.74(-1.02%)
Jun 02, 2017 72.81 73.06 72.14 72.50 2,847,792 -0.11(-0.16%)
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.