Delphi Automotive Plc (NY: APTV )

139.18 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 76.00 79.72 75.95 79.13 4,072,357 +5.34(+7.24%)
Jan 30, 2019 72.58 73.99 71.92 73.79 1,971,193 +1.36(+1.88%)
Jan 29, 2019 72.56 72.96 71.86 72.43 1,989,227 -0.60(-0.82%)
Jan 28, 2019 72.42 73.19 71.82 73.03 1,604,678 +0.03(+0.04%)
Jan 25, 2019 72.00 73.49 71.84 73.00 2,447,200 +1.18(+1.64%)
Jan 24, 2019 70.50 71.96 70.34 71.82 1,126,859 +1.57(+2.23%)
Jan 23, 2019 71.71 71.71 69.36 70.25 1,492,192 -1.47(-2.05%)
Jan 22, 2019 72.38 72.61 71.16 71.72 1,538,026 -1.21(-1.66%)
Jan 18, 2019 71.59 73.47 70.92 72.93 2,241,300 +1.79(+2.52%)
Jan 17, 2019 69.95 71.15 69.59 71.14 1,850,205 +0.79(+1.12%)
Jan 16, 2019 69.31 71.10 69.09 70.35 1,806,129 +0.53(+0.76%)
Jan 15, 2019 70.33 70.80 68.48 69.82 2,790,351 -0.55(-0.78%)
Jan 14, 2019 69.12 70.75 68.71 70.37 1,668,353 +0.94(+1.35%)
Jan 11, 2019 70.23 70.33 68.92 69.43 1,685,100 -0.80(-1.14%)
Jan 10, 2019 69.25 70.30 68.80 70.23 2,095,558 +0.69(+0.99%)
Jan 09, 2019 67.76 70.92 67.76 69.54 4,290,584 +2.53(+3.78%)
Jan 08, 2019 64.73 67.03 64.73 67.01 3,054,900 +3.44(+5.41%)
Jan 07, 2019 62.80 63.91 62.18 63.57 1,805,838 +0.95(+1.52%)
Jan 04, 2019 60.90 63.01 60.89 62.62 2,151,900 +2.20(+3.64%)
Jan 03, 2019 60.92 61.08 58.91 60.42 2,717,854 -0.73(-1.19%)
Jan 02, 2019 60.35 61.80 59.21 61.15 2,145,973 -0.42(-0.68%)
Dec 31, 2018 61.50 61.67 60.32 61.57 1,519,800 +0.19(+0.31%)
Dec 28, 2018 62.00 62.21 60.74 61.38 1,634,400 -0.58(-0.94%)
Dec 27, 2018 60.39 61.96 59.28 61.96 1,781,369 +0.22(+0.36%)
Dec 26, 2018 60.39 61.74 58.80 61.74 1,681,538 +1.66(+2.76%)
Dec 24, 2018 61.25 62.03 59.98 60.08 1,139,900 -1.36(-2.21%)
Dec 21, 2018 62.19 63.92 61.44 61.44 3,820,000 -0.92(-1.48%)
Dec 20, 2018 61.82 63.45 61.70 62.36 3,460,816 +0.36(+0.58%)
Dec 19, 2018 63.23 65.18 61.77 62.00 2,391,236 -1.39(-2.19%)
Dec 18, 2018 64.77 65.53 63.15 63.39 2,323,410 -1.05(-1.63%)
Dec 17, 2018 65.08 66.69 63.87 64.44 2,413,582 -1.51(-2.29%)
Dec 14, 2018 66.03 67.40 65.74 65.95 1,753,200 -0.74(-1.11%)
Dec 13, 2018 67.66 68.06 66.32 66.69 1,527,275 -0.68(-1.01%)
Dec 12, 2018 67.79 68.48 66.90 67.37 2,142,983 +0.61(+0.91%)
Dec 11, 2018 67.44 68.52 66.30 66.76 2,890,607 +1.43(+2.19%)
Dec 10, 2018 66.79 67.32 64.89 65.33 2,519,266 -1.76(-2.62%)
Dec 07, 2018 69.69 70.90 66.94 67.09 1,715,500 -2.78(-3.98%)
Dec 06, 2018 70.12 70.32 69.00 69.87 2,857,210 -1.71(-2.39%)
Dec 04, 2018 74.21 75.02 70.98 71.58 2,465,300 -3.13(-4.19%)
Dec 03, 2018 74.49 76.65 74.49 74.71 2,547,872 +2.81(+3.91%)
Nov 30, 2018 71.34 72.20 71.08 71.90 2,424,100 +0.40(+0.56%)
Nov 29, 2018 72.42 72.72 71.44 71.50 1,534,422 -1.05(-1.45%)
Nov 28, 2018 71.22 72.62 70.56 72.55 1,572,001 +1.46(+2.05%)
Nov 27, 2018 73.65 74.20 70.73 71.09 1,978,932 -3.35(-4.50%)
Nov 26, 2018 73.67 74.48 72.96 74.44 1,766,720 +1.45(+1.99%)
Nov 23, 2018 72.53 74.13 72.47 72.99 1,015,700 -0.31(-0.42%)
Nov 21, 2018 73.30 73.30 73.30 0 +2.24(+3.15%)
Nov 20, 2018 71.58 71.90 70.41 71.06 2,680,027 -1.18(-1.63%)
Nov 19, 2018 74.16 74.32 71.65 72.24 2,117,574 -1.94(-2.62%)
Nov 16, 2018 74.59 75.21 73.62 74.18 1,749,700 -0.97(-1.29%)
Nov 15, 2018 74.52 75.33 72.49 75.15 1,947,234 +0.15(+0.20%)
Nov 14, 2018 75.21 76.20 74.86 75.00 1,629,746 +0.00(+0.00%)
Nov 13, 2018 74.67 76.44 74.57 75.00 1,557,912 +0.50(+0.67%)
Nov 12, 2018 75.74 76.40 74.17 74.50 2,072,154 -1.12(-1.48%)
Nov 09, 2018 76.83 76.83 74.88 75.62 3,060,900 -2.06(-2.65%)
Nov 08, 2018 77.61 78.96 77.35 77.68 2,028,067 -0.67(-0.86%)
Nov 07, 2018 76.64 78.44 75.46 78.35 2,223,515 +1.98(+2.59%)
Nov 06, 2018 75.70 77.09 75.70 76.37 1,687,243 +0.27(+0.35%)
Nov 05, 2018 79.03 79.12 75.73 76.10 2,428,111 -3.36(-4.23%)
Nov 02, 2018 78.13 79.84 77.83 79.46 3,739,700 +2.02(+2.61%)
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.