Skip to main content

Delphi Automotive Plc (NY: APTV )

69.67 -0.55 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 83.66 83.66 83.66 0 +2.12(+2.60%)
Mar 28, 2018 82.70 83.36 81.04 81.55 2,023,589 -1.49(-1.79%)
Mar 27, 2018 83.82 85.46 82.38 83.03 2,361,303 -0.70(-0.83%)
Mar 26, 2018 81.44 83.81 81.32 83.73 1,730,534 +3.77(+4.72%)
Mar 23, 2018 82.52 84.05 79.89 79.96 2,102,961 -2.54(-3.08%)
Mar 22, 2018 86.19 86.67 82.19 82.50 1,979,073 -4.28(-4.94%)
Mar 21, 2018 86.63 87.71 86.25 86.78 1,187,909 +0.29(+0.33%)
Mar 20, 2018 87.04 87.35 86.15 86.50 1,479,069 -0.04(-0.05%)
Mar 19, 2018 88.30 85.87 86.54 1,271,701 -1.41(-1.60%)
Mar 16, 2018 87.76 88.35 87.39 87.95 1,375,935 +0.35(+0.40%)
Mar 15, 2018 88.16 88.48 87.04 87.59 1,389,009 -0.33(-0.38%)
Mar 14, 2018 89.50 87.91 87.93 1,002,459 -1.58(-1.76%)
Mar 13, 2018 90.05 90.94 89.28 89.50 843,956 -0.54(-0.60%)
Mar 12, 2018 90.92 91.64 89.78 90.04 761,982 -0.81(-0.89%)
Mar 09, 2018 89.37 91.03 89.13 90.85 1,165,143 +2.53(+2.87%)
Mar 08, 2018 88.31 88.65 87.52 88.32 931,037 +0.28(+0.31%)
Mar 07, 2018 88.28 87.01 88.05 1,704,418 -0.52(-0.59%)
Mar 06, 2018 88.06 89.29 87.25 88.57 1,406,484 +1.11(+1.27%)
Mar 05, 2018 86.68 87.91 86.03 87.45 2,189,022 +0.21(+0.24%)
Mar 02, 2018 85.72 87.82 85.57 87.25 1,780,143 +0.83(+0.96%)
Mar 01, 2018 89.72 90.07 85.18 86.42 2,320,108 -3.51(-3.90%)
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%)
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.