Delphi Automotive Plc (NY: APTV )

139.18 USD +4.14 (+3.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 80.26 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%)
Mar 02, 2020 78.71 82.18 77.63 82.17 2,571,562 +4.06(+5.20%)
Feb 28, 2020 75.32 79.39 73.80 78.11 3,533,900 +0.13(+0.17%)
Feb 27, 2020 80.52 81.71 77.35 77.98 3,477,207 -3.12(-3.85%)
Feb 26, 2020 82.11 83.44 80.80 81.10 1,691,670 -0.01(-0.01%)
Feb 25, 2020 84.77 84.84 79.91 81.11 2,525,172 -2.87(-3.42%)
Feb 24, 2020 86.73 87.18 83.72 83.98 2,084,087 -6.09(-6.76%)
Feb 21, 2020 90.15 90.46 88.91 90.07 1,203,900 -1.02(-1.12%)
Feb 20, 2020 89.97 92.04 89.97 91.09 1,395,340 +0.38(+0.42%)
Feb 19, 2020 88.32 90.87 87.78 90.71 1,403,634 +2.69(+3.06%)
Feb 18, 2020 88.06 89.48 87.57 88.02 979,369 -0.30(-0.34%)
Feb 14, 2020 90.41 90.52 88.09 88.32 1,010,000 -2.20(-2.43%)
Feb 13, 2020 90.40 91.10 89.74 90.52 724,273 -0.99(-1.08%)
Feb 12, 2020 91.69 92.30 90.88 91.51 878,764 +0.73(+0.80%)
Feb 11, 2020 87.65 91.10 87.11 90.78 1,397,433 +3.48(+3.99%)
Feb 10, 2020 86.95 87.35 86.03 87.30 933,543 +0.17(+0.20%)
Feb 07, 2020 87.47 87.49 86.63 87.13 1,250,700 -1.11(-1.26%)
Feb 06, 2020 90.97 90.99 87.68 88.24 1,131,359 -2.28(-2.52%)
Feb 05, 2020 91.82 92.50 90.28 90.52 1,108,092 +0.01(+0.01%)
Feb 04, 2020 88.31 91.02 88.23 90.51 1,525,160 +3.79(+4.37%)
Feb 03, 2020 85.57 87.56 85.25 86.72 1,647,827 +1.93(+2.28%)
Jan 31, 2020 86.74 87.07 84.59 84.79 1,617,700 -2.89(-3.30%)
Jan 30, 2020 85.00 88.14 84.51 87.68 2,534,156 -2.20(-2.45%)
Jan 29, 2020 90.33 91.05 89.50 89.88 1,563,564 +0.24(+0.27%)
Jan 28, 2020 89.57 90.29 88.70 89.64 1,453,887 +1.04(+1.17%)
Jan 27, 2020 89.16 89.60 88.19 88.60 1,677,164 -2.94(-3.21%)
Jan 24, 2020 92.81 92.84 90.75 91.54 1,546,200 -0.79(-0.86%)
Jan 23, 2020 90.54 92.40 89.25 92.33 1,424,126 +1.18(+1.29%)
Jan 22, 2020 91.84 92.40 90.89 91.15 942,880 +0.15(+0.16%)
Jan 21, 2020 91.04 91.91 90.46 91.00 1,467,465 -0.53(-0.58%)
Jan 17, 2020 90.90 92.18 90.47 91.53 1,766,700 +0.33(+0.36%)
Jan 16, 2020 88.39 91.42 88.39 91.20 1,916,498 +3.31(+3.77%)
Jan 15, 2020 88.73 89.33 87.59 87.89 1,531,056 -1.12(-1.26%)
Jan 14, 2020 88.84 89.73 88.51 89.01 2,264,942 +0.14(+0.16%)
Jan 13, 2020 89.42 89.42 88.63 88.87 2,065,489 -0.64(-0.72%)
Jan 10, 2020 91.73 91.73 89.39 89.51 1,323,500 -2.22(-2.42%)
Jan 09, 2020 94.11 94.35 91.68 91.73 1,087,943 -1.36(-1.46%)
Jan 08, 2020 91.43 93.47 90.96 93.09 2,295,689 +1.90(+2.08%)
Jan 07, 2020 92.33 92.50 90.85 91.19 2,100,942 -1.16(-1.26%)
Jan 06, 2020 93.18 93.18 91.74 92.35 1,575,832 -1.75(-1.86%)
Jan 03, 2020 94.25 94.82 93.60 94.10 960,500 -2.21(-2.29%)
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.