Skip to main content

Delphi Automotive Plc (NY: APTV )

69.67 -0.55 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 91.56 91.73 89.89 89.93 1,264,799 -1.27(-1.39%)
Feb 27, 2018 93.27 93.45 91.18 91.20 1,037,560 -2.07(-2.22%)
Feb 26, 2018 92.38 93.33 91.62 93.26 873,244 +1.63(+1.78%)
Feb 23, 2018 91.78 92.34 90.79 91.63 875,522 +0.12(+0.13%)
Feb 22, 2018 91.51 985,218 +0.38(+0.42%)
Feb 21, 2018 90.89 92.70 90.35 91.13 1,090,588 +0.21(+0.23%)
Feb 20, 2018 90.33 91.89 90.33 90.92 1,478,815 -0.06(-0.06%)
Feb 16, 2018 90.98 90.98 90.98 0 -0.92(-1.00%)
Feb 15, 2018 92.08 92.21 90.23 91.90 1,348,663 +0.63(+0.69%)
Feb 14, 2018 88.77 91.50 88.53 91.27 1,702,082 +1.89(+2.12%)
Feb 13, 2018 89.36 90.58 88.89 89.37 1,052,574 -0.66(-0.73%)
Feb 12, 2018 87.88 90.88 87.28 90.03 2,004,009 +2.84(+3.25%)
Feb 09, 2018 88.91 89.30 84.86 87.20 3,302,803 -0.70(-0.80%)
Feb 08, 2018 91.99 92.36 87.87 87.90 2,748,948 -4.35(-4.72%)
Feb 07, 2018 91.11 93.88 90.82 92.25 1,897,588 +1.07(+1.18%)
Feb 06, 2018 88.43 91.95 87.54 91.18 3,324,420 +0.45(+0.50%)
Feb 05, 2018 92.44 94.08 89.83 90.72 2,145,832 -2.04(-2.20%)
Feb 02, 2018 94.33 94.51 92.66 92.76 2,586,630 -1.57(-1.66%)
Feb 01, 2018 89.23 95.20 89.20 94.33 2,802,797 +1.12(+1.20%)
Jan 31, 2018 93.58 94.28 92.48 93.21 3,219,707 +0.25(+0.26%)
Jan 30, 2018 92.75 93.54 92.45 92.96 1,516,901 -0.26(-0.27%)
Jan 29, 2018 93.55 93.79 92.50 93.22 3,372,552 +0.40(+0.43%)
Jan 26, 2018 91.53 93.07 91.11 92.81 2,710,640 +1.95(+2.15%)
Jan 25, 2018 92.34 92.52 90.45 90.86 1,884,750 -1.03(-1.12%)
Jan 24, 2018 92.06 93.02 91.23 91.89 1,979,063 +0.70(+0.76%)
Jan 23, 2018 91.59 91.90 90.76 91.19 1,516,528 -0.71(-0.77%)
Jan 22, 2018 92.43 92.72 90.56 91.90 1,927,366 +0.03(+0.03%)
Jan 19, 2018 91.82 92.38 91.11 91.87 2,560,473 +0.41(+0.45%)
Jan 18, 2018 92.26 92.26 90.82 91.46 1,476,148 -0.45(-0.49%)
Jan 17, 2018 90.75 92.52 90.31 91.91 2,157,493 +0.98(+1.08%)
Jan 16, 2018 92.30 92.30 90.56 90.93 2,373,735 -0.34(-0.38%)
Jan 12, 2018 91.27 91.27 91.27 0 +0.83(+0.92%)
Jan 11, 2018 88.96 90.64 88.55 90.44 2,068,056 +1.57(+1.77%)
Jan 10, 2018 90.56 90.81 88.59 88.87 2,375,745 -2.25(-2.47%)
Jan 09, 2018 90.66 92.04 90.60 91.11 2,815,246 +0.81(+0.89%)
Jan 08, 2018 90.87 91.33 89.51 90.31 1,823,203 +0.35(+0.39%)
Jan 05, 2018 88.22 90.09 87.94 89.96 2,311,903 +2.61(+2.99%)
Jan 04, 2018 86.39 87.84 86.39 87.34 1,739,204 +1.35(+1.56%)
Jan 03, 2018 84.57 86.31 84.22 86.00 1,569,937 +1.40(+1.66%)
Jan 02, 2018 83.39 84.93 83.01 84.59 1,496,301 +1.26(+1.51%)
Dec 29, 2017 83.33 83.33 83.33 0 -0.72(-0.85%)
Dec 28, 2017 83.53 84.08 83.23 84.05 983,058 +0.82(+0.98%)
Dec 27, 2017 83.53 83.96 83.12 83.24 704,312 -0.15(-0.18%)
Dec 26, 2017 83.15 83.62 82.97 83.38 341,673 +0.09(+0.11%)
Dec 22, 2017 83.69 83.69 82.68 83.30 923,349 -0.19(-0.22%)
Dec 21, 2017 84.52 85.26 83.38 83.48 1,691,605 -0.87(-1.04%)
Dec 20, 2017 84.62 84.87 83.80 84.36 1,675,992 +0.25(+0.29%)
Dec 19, 2017 83.26 85.38 83.16 84.11 2,274,020 +1.36(+1.64%)
Dec 18, 2017 83.09 83.96 82.65 82.75 1,706,166 -0.16(-0.19%)
Dec 15, 2017 82.40 82.99 81.95 82.91 3,000,376 +1.33(+1.63%)
Dec 14, 2017 82.11 83.14 81.51 81.59 2,045,440 -0.50(-0.61%)
Dec 13, 2017 84.47 84.55 81.97 82.09 2,134,181 -2.07(-2.46%)
Dec 12, 2017 84.16 85.09 83.95 84.16 2,677,784 -0.22(-0.26%)
Dec 11, 2017 84.80 85.41 83.54 84.38 3,763,571 +0.66(+0.79%)
Dec 08, 2017 83.72 84.42 82.75 83.72 2,725,601 +0.83(+1.00%)
Dec 07, 2017 83.31 83.91 82.39 82.89 2,976,597 -0.96(-1.15%)
Dec 06, 2017 88.06 83.68 83.86 2,659,995 -3.35(-3.84%)
Dec 05, 2017 87.32 88.08 84.64 87.21 3,585,351 +1.32(+1.54%)
Dec 04, 2017 85.27 86.45 83.75 85.89 3,321,427 +0.65(+0.76%)
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.