Skip to main content

Delphi Automotive Plc (NY: APTV )

79.16 +0.52 (+0.66%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 91.09 91.26 89.43 89.46 1,271,320 -1.26(-1.39%)
Feb 27, 2018 92.80 92.97 90.71 90.73 1,042,909 -2.06(-2.22%)
Feb 26, 2018 91.90 92.85 91.15 92.79 877,746 +1.63(+1.78%)
Feb 23, 2018 91.31 91.86 90.33 91.16 880,036 +0.12(+0.13%)
Feb 22, 2018 91.04 990,297 +0.38(+0.42%)
Feb 21, 2018 90.42 92.23 89.89 90.66 1,096,211 +0.21(+0.23%)
Feb 20, 2018 89.87 91.41 89.87 90.45 1,486,439 -0.06(-0.06%)
Feb 16, 2018 90.51 90.51 90.51 0 -0.91(-1.00%)
Feb 15, 2018 91.61 91.74 89.77 91.42 1,355,616 +0.63(+0.69%)
Feb 14, 2018 88.32 91.03 88.07 90.80 1,710,858 +1.88(+2.12%)
Feb 13, 2018 88.91 90.11 88.44 88.92 1,058,000 -0.66(-0.73%)
Feb 12, 2018 87.43 90.42 86.83 89.57 2,014,341 +2.82(+3.25%)
Feb 09, 2018 88.46 88.84 84.42 86.75 3,319,831 -0.70(-0.80%)
Feb 08, 2018 91.52 91.88 87.42 87.45 2,763,120 -4.33(-4.72%)
Feb 07, 2018 90.64 93.40 90.36 91.78 1,907,371 +1.07(+1.18%)
Feb 06, 2018 87.98 91.48 87.09 90.71 3,341,558 +0.45(+0.50%)
Feb 05, 2018 91.96 93.60 89.37 90.26 2,156,895 -2.03(-2.20%)
Feb 02, 2018 93.84 94.02 92.19 92.29 2,599,965 -1.56(-1.66%)
Feb 01, 2018 88.77 94.71 88.74 93.84 2,817,246 +1.11(+1.20%)
Jan 31, 2018 93.10 93.79 92.01 92.73 3,236,305 +0.24(+0.26%)
Jan 30, 2018 92.27 93.06 91.98 92.48 1,524,721 -0.25(-0.27%)
Jan 29, 2018 93.07 93.31 92.03 92.74 3,389,939 +0.40(+0.43%)
Jan 26, 2018 91.06 92.59 90.65 92.34 2,724,615 +1.94(+2.15%)
Jan 25, 2018 91.87 92.05 89.98 90.39 1,894,466 -1.03(-1.12%)
Jan 24, 2018 91.59 92.54 90.76 91.42 1,989,266 +0.69(+0.76%)
Jan 23, 2018 91.12 91.43 90.30 90.73 1,524,347 -0.70(-0.77%)
Jan 22, 2018 91.96 92.24 90.09 91.43 1,937,302 +0.03(+0.03%)
Jan 19, 2018 91.35 91.91 90.64 91.40 2,573,673 +0.41(+0.45%)
Jan 18, 2018 91.79 91.79 90.35 90.99 1,483,759 -0.45(-0.49%)
Jan 17, 2018 90.29 92.05 89.85 91.44 2,168,616 +0.98(+1.08%)
Jan 16, 2018 91.83 91.83 90.10 90.46 2,385,972 -0.34(-0.38%)
Jan 12, 2018 90.80 90.80 90.80 0 +0.83(+0.92%)
Jan 11, 2018 88.51 90.18 88.10 89.97 2,078,718 +1.56(+1.77%)
Jan 10, 2018 90.10 90.34 88.14 88.41 2,387,993 -2.24(-2.47%)
Jan 09, 2018 90.20 91.57 90.14 90.65 2,829,760 +0.80(+0.89%)
Jan 08, 2018 90.40 90.86 89.05 89.85 1,832,602 +0.35(+0.39%)
Jan 05, 2018 87.76 89.63 87.49 89.49 2,323,822 +2.60(+2.99%)
Jan 04, 2018 85.95 87.39 85.95 86.89 1,748,170 +1.34(+1.56%)
Jan 03, 2018 84.14 85.87 83.79 85.56 1,578,030 +1.40(+1.66%)
Jan 02, 2018 82.97 84.49 82.58 84.16 1,504,015 +1.25(+1.51%)
Dec 29, 2017 82.91 82.91 82.91 0 -0.71(-0.85%)
Dec 28, 2017 83.10 83.65 82.80 83.62 988,126 +0.81(+0.98%)
Dec 27, 2017 83.10 83.53 82.69 82.81 707,943 -0.15(-0.18%)
Dec 26, 2017 82.72 83.19 82.55 82.96 343,434 +0.09(+0.11%)
Dec 22, 2017 83.26 83.26 82.25 82.87 928,109 -0.19(-0.22%)
Dec 21, 2017 84.09 84.82 82.96 83.05 1,700,326 -0.87(-1.04%)
Dec 20, 2017 84.19 84.43 83.37 83.92 1,684,633 +0.24(+0.29%)
Dec 19, 2017 82.83 84.94 82.73 83.68 2,285,744 +1.35(+1.64%)
Dec 18, 2017 82.66 83.53 82.22 82.33 1,714,962 -0.16(-0.19%)
Dec 15, 2017 81.98 82.57 81.53 82.49 3,015,844 +1.32(+1.63%)
Dec 14, 2017 81.69 82.71 81.09 81.17 2,055,985 -0.50(-0.61%)
Dec 13, 2017 84.04 84.12 81.55 81.67 2,145,183 -2.06(-2.46%)
Dec 12, 2017 83.73 84.66 83.52 83.73 2,691,589 -0.22(-0.26%)
Dec 11, 2017 84.36 84.97 83.11 83.94 3,782,974 +0.65(+0.79%)
Dec 08, 2017 83.29 83.98 82.32 83.29 2,739,652 +0.82(+1.00%)
Dec 07, 2017 82.88 83.48 81.97 82.47 2,991,942 -0.96(-1.15%)
Dec 06, 2017 87.61 83.25 83.43 2,673,709 -3.33(-3.84%)
Dec 05, 2017 86.88 87.63 84.21 86.76 3,603,835 +1.31(+1.54%)
Dec 04, 2017 84.83 86.01 83.32 85.44 3,338,550 +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.