Skip to main content

Delphi Automotive Plc (NY: APTV )

79.03 +0.39 (+0.50%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 83.73 84.41 82.43 82.77 1,121,117 -0.13(-0.16%)
Aug 29, 2019 83.11 83.90 82.27 82.90 820,377 +0.62(+0.75%)
Aug 28, 2019 80.33 82.44 79.74 82.28 748,452 +1.65(+2.05%)
Aug 27, 2019 81.36 81.97 80.58 80.63 776,883 +0.16(+0.20%)
Aug 26, 2019 80.40 80.97 79.60 80.47 674,783 +0.98(+1.23%)
Aug 23, 2019 82.11 82.61 79.07 79.49 1,269,333 -3.62(-4.36%)
Aug 22, 2019 83.67 84.14 82.66 83.12 532,724 +0.09(+0.11%)
Aug 21, 2019 83.31 83.48 82.66 83.03 809,324 +1.23(+1.51%)
Aug 20, 2019 82.47 82.82 80.63 81.79 912,873 -1.36(-1.64%)
Aug 19, 2019 83.07 83.56 82.11 83.16 936,186 +1.70(+2.09%)
Aug 16, 2019 79.70 81.72 79.48 81.45 806,195 +2.65(+3.36%)
Aug 15, 2019 79.54 80.13 78.18 78.81 1,238,862 -0.33(-0.41%)
Aug 14, 2019 80.98 81.13 78.98 79.14 1,273,806 -4.02(-4.83%)
Aug 13, 2019 81.78 84.42 81.08 83.16 1,085,157 +1.00(+1.21%)
Aug 12, 2019 82.43 83.26 81.74 82.16 1,024,483 -0.98(-1.17%)
Aug 09, 2019 84.32 84.89 82.67 83.14 872,415 -1.91(-2.25%)
Aug 08, 2019 83.48 85.31 83.35 85.05 1,331,014 +1.93(+2.32%)
Aug 07, 2019 81.15 83.29 80.54 83.12 1,762,284 +0.32(+0.38%)
Aug 06, 2019 81.36 83.09 81.33 82.80 1,493,240 +2.42(+3.01%)
Aug 05, 2019 80.53 81.37 80.16 80.38 1,704,600 -2.24(-2.71%)
Aug 02, 2019 82.25 82.94 79.93 82.62 1,317,023 -0.38(-0.45%)
Aug 01, 2019 87.88 88.16 81.72 83.00 2,290,159 -3.99(-4.59%)
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%)
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.