Delphi Automotive Plc (NY: APTV )

146.42 USD +0.25 (+0.17%)
Streaming Delayed Price Updated: 11:35 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2016 64.63 65.82 64.10 65.63 2,540,361 +1.63(+2.55%)
Nov 30, 2016 64.25 65.96 63.90 64.00 3,773,562 +0.56(+0.88%)
Nov 29, 2016 62.84 64.23 60.97 63.44 6,130,280 -2.88(-4.34%)
Nov 28, 2016 67.50 67.91 66.28 66.32 1,823,738 -1.20(-1.78%)
Nov 25, 2016 67.47 68.15 67.32 67.52 534,687 +0.46(+0.69%)
Nov 23, 2016 67.06 67.06 67.06 0 +0.08(+0.12%)
Nov 22, 2016 67.84 67.88 63.50 66.98 3,493,820 -1.69(-2.46%)
Nov 21, 2016 68.59 69.29 68.26 68.67 1,816,237 +0.48(+0.70%)
Nov 18, 2016 68.20 69.01 68.10 68.19 2,067,636 +0.14(+0.21%)
Nov 17, 2016 66.47 68.14 65.50 68.05 1,994,444 +1.51(+2.27%)
Nov 16, 2016 66.51 66.60 65.37 66.54 2,649,339 -0.23(-0.34%)
Nov 15, 2016 66.63 67.54 66.33 66.77 2,730,272 +0.21(+0.32%)
Nov 14, 2016 65.69 67.32 65.69 66.56 3,590,918 +1.33(+2.04%)
Nov 11, 2016 66.00 66.47 65.07 65.23 4,682,736 -1.24(-1.87%)
Nov 10, 2016 65.75 67.96 65.74 66.47 4,223,705 +0.89(+1.36%)
Nov 09, 2016 66.50 66.50 63.56 65.58 7,635,492 -4.53(-6.46%)
Nov 08, 2016 68.80 70.36 68.10 70.11 2,715,141 +0.96(+1.39%)
Nov 07, 2016 67.69 69.16 67.69 69.15 2,401,327 +2.39(+3.58%)
Nov 04, 2016 66.14 67.43 65.45 66.76 1,932,679 +0.42(+0.63%)
Nov 03, 2016 66.70 68.08 66.23 66.34 2,112,006 -0.37(-0.55%)
Nov 02, 2016 65.26 67.97 64.49 66.71 3,598,191 +1.51(+2.32%)
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.