Delphi Automotive Plc (NY: APTV )

139.18 USD +4.14 (+3.07%)
Official Closing Price Updated: 4:27 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 95.26 95.97 94.14 94.88 3,162,947 +0.25(+0.26%)
Jan 30, 2018 94.41 95.22 94.11 94.63 1,490,160 -0.26(-0.27%)
Jan 29, 2018 95.23 95.47 94.16 94.89 3,313,098 +0.41(+0.43%)
Jan 26, 2018 93.17 94.74 92.75 94.48 2,662,855 +1.99(+2.15%)
Jan 25, 2018 94.00 94.18 92.07 92.49 1,851,524 -1.05(-1.12%)
Jan 24, 2018 93.71 94.69 92.87 93.54 1,944,175 +0.71(+0.76%)
Jan 23, 2018 93.23 93.55 92.39 92.83 1,489,794 -0.72(-0.77%)
Jan 22, 2018 94.09 94.38 92.18 93.55 1,893,389 +0.03(+0.03%)
Jan 19, 2018 93.47 94.04 92.74 93.52 2,515,335 +0.42(+0.45%)
Jan 18, 2018 93.92 93.92 92.45 93.10 1,450,126 -0.46(-0.49%)
Jan 17, 2018 92.38 94.18 91.93 93.56 2,119,459 +1.00(+1.08%)
Jan 16, 2018 93.96 93.96 92.19 92.56 2,331,889 -0.35(-0.38%)
Jan 12, 2018 92.91 92.91 92.91 0 +0.85(+0.92%)
Jan 11, 2018 90.56 92.27 90.14 92.06 2,031,599 +1.60(+1.77%)
Jan 10, 2018 92.19 92.44 90.18 90.46 2,333,864 -2.29(-2.47%)
Jan 09, 2018 92.29 93.69 92.23 92.75 2,765,617 +0.82(+0.89%)
Jan 08, 2018 92.50 92.97 91.12 91.93 1,791,062 +0.36(+0.39%)
Jan 05, 2018 89.80 91.71 89.52 91.57 2,271,147 +2.66(+2.99%)
Jan 04, 2018 87.94 89.42 87.94 88.91 1,708,544 +1.37(+1.57%)
Jan 03, 2018 86.09 87.86 85.73 87.54 1,542,261 +1.43(+1.66%)
Jan 02, 2018 84.89 86.45 84.50 86.11 1,469,923 +1.28(+1.51%)
Dec 29, 2017 84.83 84.83 84.83 0 -0.73(-0.85%)
Dec 28, 2017 85.03 85.59 84.72 85.56 965,728 +0.83(+0.98%)
Dec 27, 2017 85.03 85.47 84.61 84.73 691,896 -0.15(-0.18%)
Dec 26, 2017 84.64 85.12 84.46 84.88 335,650 +0.09(+0.11%)
Dec 22, 2017 85.19 85.19 84.16 84.79 907,072 -0.19(-0.22%)
Dec 21, 2017 86.04 86.79 84.88 84.98 1,661,784 -0.89(-1.04%)
Dec 20, 2017 86.14 86.39 85.30 85.87 1,646,447 +0.25(+0.29%)
Dec 19, 2017 84.75 86.91 84.65 85.62 2,233,932 +1.38(+1.64%)
Dec 18, 2017 84.58 85.47 84.13 84.24 1,676,089 -0.16(-0.19%)
Dec 15, 2017 83.88 84.48 83.42 84.40 2,947,483 +1.35(+1.63%)
Dec 14, 2017 83.58 84.63 82.97 83.05 2,009,382 -0.51(-0.61%)
Dec 13, 2017 85.99 86.07 83.44 83.56 2,096,558 -2.11(-2.46%)
Dec 12, 2017 85.67 86.62 85.46 85.67 2,630,578 -0.22(-0.26%)
Dec 11, 2017 86.32 86.94 85.04 85.89 3,697,224 +0.67(+0.79%)
Dec 08, 2017 85.22 85.93 84.23 85.22 2,677,552 +0.84(+1.00%)
Dec 07, 2017 84.80 85.42 83.87 84.38 2,924,123 -0.98(-1.15%)
Dec 06, 2017 89.64 85.18 85.36 2,613,103 -3.41(-3.84%)
Dec 05, 2017 88.89 89.66 86.16 88.77 3,522,146 -15.53(-14.89%)
Dec 04, 2017 103.55 104.99 101.71 104.30 2,735,016 +0.79(+0.76%)
Dec 01, 2017 104.17 104.52 102.54 103.51 1,845,051 -1.16(-1.11%)
Nov 30, 2017 102.60 104.99 101.24 104.67 2,212,160 +2.62(+2.57%)
Nov 29, 2017 102.22 102.45 101.42 102.05 1,282,368 +0.33(+0.32%)
Nov 28, 2017 101.00 101.96 100.62 101.72 1,214,806 +0.95(+0.94%)
Nov 27, 2017 101.00 101.47 100.44 100.77 1,116,037 -0.09(-0.09%)
Nov 24, 2017 100.78 100.98 100.25 100.86 629,568 +0.08(+0.08%)
Nov 22, 2017 102.00 102.57 100.51 100.78 2,084,824 -1.22(-1.20%)
Nov 21, 2017 102.68 102.78 101.91 102.00 1,830,559 -0.14(-0.14%)
Nov 20, 2017 102.00 102.99 101.31 102.14 2,981,202 +3.44(+3.49%)
Nov 17, 2017 98.92 99.28 97.67 98.70 1,540,262 -0.54(-0.54%)
Nov 16, 2017 98.75 99.77 98.53 99.24 1,169,873 +1.08(+1.10%)
Nov 15, 2017 99.28 99.46 97.55 98.16 2,264,976 -2.13(-2.12%)
Nov 14, 2017 98.01 100.29 98.01 100.29 3,539,672 +4.72(+4.94%)
Nov 13, 2017 94.98 95.95 94.67 95.57 2,211,399 +0.28(+0.29%)
Nov 10, 2017 95.49 96.38 95.08 95.29 1,910,611 -0.29(-0.30%)
Nov 09, 2017 95.72 96.26 94.56 95.58 1,210,663 -0.77(-0.80%)
Nov 08, 2017 96.51 97.25 96.02 96.35 1,195,780 -0.91(-0.94%)
Nov 07, 2017 97.28 97.88 96.87 97.26 1,178,600 -0.01(-0.01%)
Nov 06, 2017 97.29 97.94 96.42 97.27 1,455,573 +0.38(+0.39%)
Nov 03, 2017 99.17 99.22 96.64 96.89 2,475,762 -2.42(-2.44%)
Nov 02, 2017 99.05 99.90 96.24 99.31 3,081,121 -0.07(-0.07%)
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.