Skip to main content

Delphi Automotive Plc (NY: APTV )

79.65 +1.01 (+1.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 82.53 83.19 81.72 82.57 1,555,022 -0.24(-0.29%)
Sep 27, 2018 83.63 83.63 82.54 82.80 1,190,507 -0.53(-0.64%)
Sep 26, 2018 83.38 84.66 83.19 83.33 2,231,499 -0.13(-0.15%)
Sep 25, 2018 86.33 86.33 83.15 83.46 2,835,772 -3.13(-3.61%)
Sep 24, 2018 88.02 88.08 85.29 86.59 2,087,544 -2.24(-2.53%)
Sep 21, 2018 89.25 91.50 87.96 88.83 5,362,962 +0.49(+0.56%)
Sep 20, 2018 86.69 88.66 86.60 88.34 2,361,507 +2.43(+2.83%)
Sep 19, 2018 84.94 86.69 84.94 85.91 1,682,731 +1.27(+1.50%)
Sep 18, 2018 83.89 84.74 83.28 84.64 1,726,739 +0.55(+0.66%)
Sep 17, 2018 85.58 85.75 83.98 84.09 1,099,019 -1.41(-1.65%)
Sep 14, 2018 84.87 86.07 84.54 85.50 1,627,575 +0.80(+0.94%)
Sep 13, 2018 84.07 85.22 84.07 84.70 2,377,055 +1.19(+1.43%)
Sep 12, 2018 83.30 84.50 82.85 83.51 1,957,141 -0.10(-0.12%)
Sep 11, 2018 83.80 84.00 83.00 83.61 1,257,353 -0.55(-0.65%)
Sep 10, 2018 83.57 84.26 83.54 84.16 1,515,255 +1.17(+1.41%)
Sep 07, 2018 83.35 83.67 82.11 82.99 2,153,639 -0.44(-0.53%)
Sep 06, 2018 83.89 83.99 82.38 83.43 4,559,523 -0.47(-0.56%)
Sep 05, 2018 85.05 85.54 83.87 83.90 4,103,626 -1.75(-2.05%)
Sep 04, 2018 86.41 86.60 84.92 85.66 2,281,264 -0.95(-1.10%)
Aug 31, 2018 86.61 86.61 86.61 0 -0.92(-1.06%)
Aug 30, 2018 89.26 89.41 87.23 87.54 1,241,098 -1.80(-2.02%)
Aug 29, 2018 90.91 90.91 89.16 89.34 1,499,216 -1.26(-1.39%)
Aug 28, 2018 91.30 91.40 88.70 90.60 1,497,710 +0.01(+0.01%)
Aug 27, 2018 87.54 90.72 87.39 90.59 2,067,440 +3.52(+4.05%)
Aug 24, 2018 87.78 87.89 86.43 87.06 2,949,492 -0.61(-0.70%)
Aug 23, 2018 89.55 89.58 87.51 87.67 2,049,243 -1.70(-1.90%)
Aug 22, 2018 90.54 90.83 89.18 89.38 1,747,870 -2.89(-3.14%)
Aug 21, 2018 93.05 93.49 92.15 92.27 896,460 -0.71(-0.76%)
Aug 20, 2018 91.78 93.12 91.78 92.98 839,603 +1.69(+1.85%)
Aug 17, 2018 90.18 91.54 89.76 91.29 1,060,459 +0.96(+1.07%)
Aug 16, 2018 90.29 90.90 89.85 90.32 1,550,083 +0.79(+0.88%)
Aug 15, 2018 92.07 92.26 88.75 89.53 2,289,925 -3.00(-3.24%)
Aug 14, 2018 91.85 93.01 91.47 92.54 1,353,663 +1.24(+1.36%)
Aug 13, 2018 93.11 93.14 90.91 91.30 1,695,996 -1.73(-1.86%)
Aug 10, 2018 94.38 94.49 91.87 93.03 1,573,719 -2.16(-2.26%)
Aug 09, 2018 96.74 96.93 95.16 95.18 1,106,462 -1.35(-1.40%)
Aug 08, 2018 96.29 96.94 95.54 96.53 1,178,162 -0.35(-0.37%)
Aug 07, 2018 96.71 97.04 95.72 96.88 1,177,947 +0.64(+0.66%)
Aug 06, 2018 96.76 96.98 96.11 96.25 1,320,679 -0.42(-0.44%)
Aug 03, 2018 95.40 96.82 95.32 96.67 1,459,324 +1.65(+1.74%)
Aug 02, 2018 93.44 95.14 92.30 95.02 1,442,607 +0.86(+0.92%)
Aug 01, 2018 96.24 96.57 93.73 94.15 2,307,621 -2.14(-2.22%)
Jul 31, 2018 92.15 96.62 91.31 96.29 3,702,886 +5.47(+6.02%)
Jul 30, 2018 92.66 93.21 90.73 90.83 1,708,221 -1.09(-1.19%)
Jul 27, 2018 91.81 93.12 91.18 91.92 1,393,940 +0.35(+0.39%)
Jul 26, 2018 93.38 94.18 91.48 91.56 1,829,815 -1.91(-2.05%)
Jul 25, 2018 90.83 93.82 89.09 93.48 2,737,632 +1.94(+2.12%)
Jul 24, 2018 91.85 92.48 91.18 91.53 1,682,384 +0.48(+0.53%)
Jul 23, 2018 90.82 91.29 90.28 91.05 820,606 -0.21(-0.23%)
Jul 20, 2018 92.32 92.51 90.46 91.26 1,874,365 -1.99(-2.14%)
Jul 19, 2018 94.45 94.94 93.08 93.25 1,087,910 -1.78(-1.87%)
Jul 18, 2018 94.46 95.46 94.05 95.03 1,193,373 +0.43(+0.46%)
Jul 17, 2018 91.34 94.71 91.33 94.60 2,065,325 +2.74(+2.98%)
Jul 16, 2018 91.91 92.34 91.51 91.86 775,982 -0.08(-0.09%)
Jul 13, 2018 91.80 92.20 91.42 91.93 708,023 +0.51(+0.56%)
Jul 12, 2018 91.76 91.80 90.63 91.42 1,337,622 +0.07(+0.08%)
Jul 11, 2018 93.54 93.54 91.29 91.36 1,029,044 -3.24(-3.43%)
Jul 10, 2018 93.38 94.69 93.20 94.60 1,307,838 +0.80(+0.85%)
Jul 09, 2018 92.99 93.86 92.69 93.80 1,340,953 +1.25(+1.35%)
Jul 06, 2018 91.32 92.70 90.76 92.55 1,416,516 +1.17(+1.28%)
Jul 05, 2018 90.32 92.44 90.32 91.38 1,858,232 +2.12(+2.38%)
Jul 03, 2018 89.26 89.26 89.26 0 -1.22(-1.35%)
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.