Skip to main content

Delphi Automotive Plc (NY: APTV )

79.65 +1.01 (+1.28%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 85.09 88.31 84.31 86.99 3,586,457 +6.03(+7.45%)
Jul 30, 2019 80.32 81.10 79.39 80.96 1,426,744 -0.61(-0.74%)
Jul 29, 2019 81.70 82.13 81.00 81.56 772,568 -0.22(-0.27%)
Jul 26, 2019 81.44 81.92 80.46 81.78 1,503,126 +0.49(+0.60%)
Jul 25, 2019 82.59 82.78 80.66 81.29 1,703,273 -1.76(-2.12%)
Jul 24, 2019 81.31 83.05 81.31 83.05 1,098,297 +1.47(+1.80%)
Jul 23, 2019 81.09 82.30 79.55 81.58 1,651,768 +2.09(+2.63%)
Jul 22, 2019 79.78 80.83 79.32 79.49 1,290,899 +0.00(+0.00%)
Jul 19, 2019 78.42 81.37 78.10 79.49 1,199,941 +1.43(+1.83%)
Jul 18, 2019 77.38 78.08 77.12 78.06 925,501 +0.29(+0.37%)
Jul 17, 2019 79.20 79.40 77.64 77.77 1,181,806 -1.62(-2.04%)
Jul 16, 2019 78.93 80.30 77.60 79.39 1,403,118 -0.78(-0.98%)
Jul 15, 2019 79.63 80.29 78.13 80.17 1,304,794 +0.58(+0.72%)
Jul 12, 2019 77.55 79.89 77.45 79.60 914,994 +2.46(+3.19%)
Jul 11, 2019 76.78 77.22 76.29 77.13 662,602 +0.20(+0.26%)
Jul 10, 2019 75.78 77.09 75.34 76.94 1,361,003 +1.44(+1.91%)
Jul 09, 2019 75.66 75.87 74.35 75.50 1,745,013 -0.69(-0.91%)
Jul 08, 2019 78.13 78.56 75.93 76.19 1,194,162 -2.40(-3.06%)
Jul 05, 2019 78.08 79.12 77.97 78.59 937,866 -0.13(-0.16%)
Jul 03, 2019 79.41 79.57 78.65 78.72 440,821 -0.26(-0.33%)
Jul 02, 2019 80.19 80.48 78.24 78.98 1,034,946 -1.12(-1.40%)
Jul 01, 2019 81.88 82.36 79.31 80.10 1,363,780 -0.12(-0.15%)
Jun 28, 2019 80.40 81.89 80.22 80.22 5,936,129 -0.23(-0.28%)
Jun 27, 2019 79.45 80.45 79.25 80.45 1,761,565 +2.12(+2.71%)
Jun 26, 2019 77.65 79.15 76.69 78.33 1,285,661 +0.80(+1.04%)
Jun 25, 2019 77.52 77.88 77.03 77.52 1,146,328 -0.20(-0.26%)
Jun 24, 2019 77.58 78.47 76.53 77.72 970,925 -0.11(-0.14%)
Jun 21, 2019 77.89 78.16 77.36 77.83 1,453,351 -0.05(-0.06%)
Jun 20, 2019 77.68 78.11 76.70 77.88 1,296,290 +1.61(+2.11%)
Jun 19, 2019 76.74 77.12 75.94 76.27 1,190,389 +0.05(+0.07%)
Jun 18, 2019 75.90 77.82 75.85 76.22 1,021,415 +0.95(+1.27%)
Jun 17, 2019 74.57 75.58 73.99 75.27 1,085,579 +0.51(+0.68%)
Jun 14, 2019 75.36 75.36 73.68 74.76 1,117,319 -0.75(-1.00%)
Jun 13, 2019 74.08 75.56 73.71 75.52 1,279,717 +1.19(+1.60%)
Jun 12, 2019 75.56 75.64 74.22 74.33 1,022,897 -1.24(-1.64%)
Jun 11, 2019 76.59 76.96 75.41 75.57 1,070,729 +0.43(+0.57%)
Jun 10, 2019 74.19 76.19 73.94 75.14 1,408,271 +2.29(+3.15%)
Jun 07, 2019 72.90 73.74 72.07 72.85 1,185,331 +0.48(+0.66%)
Jun 06, 2019 71.80 72.75 71.35 72.37 2,349,632 +0.41(+0.57%)
Jun 05, 2019 70.20 72.11 69.61 71.96 2,823,592 +1.98(+2.84%)
Jun 04, 2019 67.92 70.17 67.80 69.98 3,199,536 +3.64(+5.49%)
Jun 03, 2019 63.72 66.63 63.61 66.34 2,106,830 +2.78(+4.37%)
May 31, 2019 65.34 65.42 62.88 63.56 3,850,816 -4.60(-6.74%)
May 30, 2019 68.21 69.14 67.73 68.15 1,336,551 +0.06(+0.09%)
May 29, 2019 67.81 68.58 67.31 68.09 1,452,477 -0.51(-0.74%)
May 28, 2019 67.93 68.97 67.69 68.60 2,055,737 +1.30(+1.93%)
May 24, 2019 67.88 68.09 66.66 67.30 2,077,554 +0.09(+0.13%)
May 23, 2019 68.12 68.15 66.42 67.21 2,822,455 -1.62(-2.35%)
May 22, 2019 71.30 71.38 68.49 68.83 2,631,841 -3.01(-4.19%)
May 21, 2019 72.70 73.11 71.77 71.83 1,167,157 -0.35(-0.48%)
May 20, 2019 72.23 72.94 71.78 72.18 1,332,335 -0.91(-1.25%)
May 17, 2019 72.74 74.05 72.61 73.09 1,628,571 -0.06(-0.08%)
May 16, 2019 74.74 74.75 72.95 73.15 2,013,562 -1.32(-1.77%)
May 15, 2019 73.19 75.05 72.14 74.47 1,658,475 +0.31(+0.41%)
May 14, 2019 73.27 74.66 72.90 74.17 1,250,494 +1.41(+1.94%)
May 13, 2019 74.77 74.84 72.06 72.76 2,203,227 -3.89(-5.08%)
May 10, 2019 76.72 77.41 75.18 76.65 1,228,053 -0.67(-0.87%)
May 09, 2019 77.36 77.93 75.57 77.32 1,882,678 -1.80(-2.27%)
May 08, 2019 78.82 80.23 78.62 79.12 1,845,247 +0.29(+0.37%)
May 07, 2019 77.72 78.98 77.47 78.83 2,456,551 -0.05(-0.06%)
May 06, 2019 77.10 79.12 76.53 78.88 1,795,248 -0.48(-0.60%)
May 03, 2019 78.77 79.83 78.01 79.36 1,486,574 +0.40(+0.50%)
May 02, 2019 74.24 79.58 73.26 78.96 2,959,935 -3.82(-4.61%)
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.