Skip to main content

Delphi Automotive Plc (NY: APTV )

78.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 74.19 75.62 73.20 75.35 2,572,700 +1.72(+2.34%)
May 28, 2020 77.71 78.20 73.55 73.63 2,682,375 -4.00(-5.15%)
May 27, 2020 78.90 81.96 75.57 77.63 2,682,978 +1.95(+2.58%)
May 26, 2020 75.62 76.37 74.45 75.68 2,014,640 +3.79(+5.27%)
May 22, 2020 71.34 72.13 70.11 71.89 1,481,600 +0.36(+0.50%)
May 21, 2020 72.47 74.40 71.34 71.53 2,130,584 -0.18(-0.25%)
May 20, 2020 71.79 73.33 71.26 71.71 2,137,700 +1.71(+2.44%)
May 19, 2020 71.00 74.22 69.94 70.00 2,335,642 -0.18(-0.26%)
May 18, 2020 67.41 70.80 67.41 70.18 1,642,734 +6.11(+9.54%)
May 15, 2020 62.28 64.40 61.50 64.07 1,225,400 +0.92(+1.46%)
May 14, 2020 58.85 63.19 57.26 63.15 1,676,143 +2.36(+3.88%)
May 13, 2020 64.50 64.50 60.13 60.79 1,775,911 -3.71(-5.75%)
May 12, 2020 67.46 67.75 64.44 64.50 1,139,909 -2.21(-3.31%)
May 11, 2020 66.73 68.14 65.03 66.71 1,548,531 -1.44(-2.11%)
May 08, 2020 67.13 68.68 66.44 68.15 1,114,200 +2.92(+4.48%)
May 07, 2020 66.48 68.20 65.09 65.23 1,283,042 +0.05(+0.08%)
May 06, 2020 68.33 68.39 64.84 65.18 1,158,398 -0.46(-0.70%)
May 05, 2020 65.25 67.05 64.67 65.64 2,323,249 +1.37(+2.13%)
May 04, 2020 64.10 65.43 63.26 64.27 2,212,894 -1.48(-2.25%)
May 01, 2020 67.40 67.40 64.09 65.75 1,743,200 -3.80(-5.46%)
Apr 30, 2020 68.50 71.03 68.20 69.55 2,128,656 -2.11(-2.94%)
Apr 29, 2020 68.86 72.41 68.34 71.66 1,807,280 +4.98(+7.47%)
Apr 28, 2020 68.04 69.77 66.48 66.68 1,770,803 +1.17(+1.79%)
Apr 27, 2020 62.69 65.91 62.50 65.51 1,514,949 +2.77(+4.42%)
Apr 24, 2020 62.39 63.74 61.32 62.74 1,167,700 +2.01(+3.31%)
Apr 23, 2020 61.43 62.65 60.66 60.73 1,096,048 +0.23(+0.38%)
Apr 22, 2020 60.03 61.23 59.03 60.50 1,425,270 +2.15(+3.68%)
Apr 21, 2020 56.29 59.72 56.04 58.35 1,741,218 -1.18(-1.98%)
Apr 20, 2020 61.44 62.42 58.72 59.53 2,226,250 -4.39(-6.87%)
Apr 17, 2020 62.86 64.76 62.39 63.92 2,965,800 +4.56(+7.68%)
Apr 16, 2020 60.38 61.29 57.80 59.36 1,427,005 -1.51(-2.48%)
Apr 15, 2020 58.64 61.23 58.51 60.87 1,731,053 -1.95(-3.10%)
Apr 14, 2020 62.05 64.64 61.39 62.82 1,829,765 +2.08(+3.42%)
Apr 13, 2020 61.56 61.85 58.19 60.74 1,275,261 -1.49(-2.39%)
Apr 09, 2020 63.14 66.65 62.01 62.23 3,606,900 +2.03(+3.37%)
Apr 08, 2020 54.73 60.38 54.29 60.20 3,670,448 +6.70(+12.52%)
Apr 07, 2020 54.09 56.23 52.44 53.50 3,548,516 +3.57(+7.15%)
Apr 06, 2020 47.01 50.71 45.70 49.93 3,110,423 +6.64(+15.34%)
Apr 03, 2020 45.92 46.46 43.04 43.29 2,168,300 -2.30(-5.04%)
Apr 02, 2020 44.72 48.79 44.25 45.59 2,460,840 -0.33(-0.72%)
Apr 01, 2020 44.62 47.47 44.12 45.92 2,548,432 -3.32(-6.74%)
Mar 31, 2020 50.24 52.21 48.43 49.24 2,607,332 -0.68(-1.36%)
Mar 30, 2020 50.27 51.82 48.02 49.92 2,676,157 -1.36(-2.65%)
Mar 27, 2020 51.95 52.81 49.41 51.28 2,569,800 -4.00(-7.24%)
Mar 26, 2020 51.80 55.89 50.02 55.28 2,293,402 +4.55(+8.97%)
Mar 25, 2020 51.17 53.42 47.56 50.73 2,224,878 +1.21(+2.44%)
Mar 24, 2020 50.18 52.12 47.55 49.52 2,802,826 +3.02(+6.49%)
Mar 23, 2020 44.36 48.64 42.11 46.50 4,476,604 +1.33(+2.94%)
Mar 20, 2020 42.05 49.61 41.73 45.17 5,598,800 +4.59(+11.31%)
Mar 19, 2020 33.23 45.36 29.33 40.58 7,381,952 +7.03(+20.95%)
Mar 18, 2020 44.38 45.70 29.22 33.55 5,890,441 -14.76(-30.55%)
Mar 17, 2020 52.04 52.85 45.65 48.31 4,193,537 -2.81(-5.50%)
Mar 16, 2020 59.01 59.01 51.08 51.12 3,218,340 -15.35(-23.09%)
Mar 13, 2020 62.80 66.50 60.16 66.47 2,733,800 +7.07(+11.90%)
Mar 12, 2020 62.87 64.79 58.97 59.40 3,380,326 -7.83(-11.65%)
Mar 11, 2020 70.59 71.63 66.97 67.23 2,660,749 -5.61(-7.70%)
Mar 10, 2020 72.29 73.35 69.62 72.84 2,677,309 +3.93(+5.70%)
Mar 09, 2020 70.60 71.57 68.12 68.91 2,767,735 -7.38(-9.67%)
Mar 06, 2020 75.36 77.96 74.30 76.29 2,398,600 -2.21(-2.82%)
Mar 05, 2020 80.35 81.67 77.93 78.50 1,699,204 -4.60(-5.54%)
Mar 04, 2020 82.15 83.15 80.27 83.10 1,900,954 +2.53(+3.14%)
Mar 03, 2020 82.41 84.87 79.83 80.57 2,685,668 -1.60(-1.95%)
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.