Delphi Automotive Plc (NY: APTV )

141.05 USD -0.79 (-0.56%)
Official Closing Price Updated: 7:53 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 66.71 67.66 66.39 66.68 2,708,769 -0.04(-0.06%)
Feb 26, 2016 67.57 68.03 66.45 66.72 2,481,783 +0.04(+0.06%)
Feb 25, 2016 63.81 66.72 63.57 66.68 2,882,371 +2.99(+4.69%)
Feb 24, 2016 63.48 64.02 62.12 63.69 3,484,461 -0.72(-1.12%)
Feb 23, 2016 65.60 65.94 64.19 64.41 2,700,582 -1.69(-2.56%)
Feb 22, 2016 66.11 67.51 65.70 66.10 2,785,116 +0.94(+1.44%)
Feb 19, 2016 65.07 65.38 63.90 65.16 2,391,007 -0.21(-0.32%)
Feb 18, 2016 66.18 67.15 64.99 65.37 2,560,713 -0.64(-0.97%)
Feb 17, 2016 63.54 66.19 63.40 66.01 3,309,698 +2.89(+4.58%)
Feb 16, 2016 62.37 63.53 61.78 63.12 4,034,020 +1.88(+3.07%)
Feb 12, 2016 59.75 61.24 61.24 61.24 3,505,000 +2.61(+4.45%)
Feb 11, 2016 57.59 60.41 57.39 58.63 3,486,528 -0.33(-0.56%)
Feb 10, 2016 58.18 59.38 58.11 58.96 4,160,247 +1.32(+2.29%)
Feb 09, 2016 56.02 58.31 55.59 57.64 4,938,860 +0.63(+1.11%)
Feb 08, 2016 58.48 59.22 56.14 57.01 4,391,324 -2.42(-4.07%)
Feb 05, 2016 61.73 63.09 58.77 59.43 4,668,027 -2.80(-4.50%)
Feb 04, 2016 61.01 62.54 57.00 62.23 3,581,779 -0.32(-0.51%)
Feb 03, 2016 64.85 64.90 61.61 62.55 3,920,629 -1.42(-2.22%)
Feb 02, 2016 65.73 65.99 63.58 63.97 2,580,873 -2.43(-3.66%)
Feb 01, 2016 64.70 66.65 64.57 66.40 2,855,740 +1.46(+2.25%)
Jan 29, 2016 64.19 65.08 63.49 64.94 3,312,982 +0.80(+1.25%)
Jan 28, 2016 67.11 67.90 64.11 64.14 2,740,548 -2.09(-3.16%)
Jan 27, 2016 66.06 66.94 65.48 66.23 3,587,242 -0.14(-0.21%)
Jan 26, 2016 65.37 66.51 65.00 66.37 2,683,063 +2.09(+3.25%)
Jan 25, 2016 64.83 65.19 63.82 64.28 2,858,449 -0.76(-1.17%)
Jan 22, 2016 66.52 67.61 64.62 65.04 3,454,330 -0.06(-0.09%)
Jan 21, 2016 66.10 67.05 64.93 65.10 3,768,705 -0.62(-0.94%)
Jan 20, 2016 66.18 66.81 63.47 65.72 5,328,304 -1.62(-2.41%)
Jan 19, 2016 68.32 68.94 66.52 67.34 3,350,262 -0.13(-0.19%)
Jan 15, 2016 67.09 67.47 67.47 67.47 4,742,300 -1.95(-2.81%)
Jan 14, 2016 70.22 70.59 65.93 69.42 7,256,252 -0.73(-1.04%)
Jan 13, 2016 75.44 75.55 70.03 70.15 5,131,753 -4.80(-6.40%)
Jan 12, 2016 77.21 77.45 72.58 74.95 5,933,409 -0.89(-1.17%)
Jan 11, 2016 73.84 76.13 73.55 75.84 3,439,625 +2.26(+3.07%)
Jan 08, 2016 75.71 76.49 73.47 73.58 3,174,839 -1.46(-1.95%)
Jan 07, 2016 77.51 78.14 74.73 75.04 4,654,606 -4.45(-5.60%)
Jan 06, 2016 80.21 80.37 78.86 79.49 4,116,650 -2.17(-2.66%)
Jan 05, 2016 84.46 84.68 81.20 81.66 2,391,396 -2.33(-2.77%)
Jan 04, 2016 84.45 84.80 82.90 83.99 2,195,255 -1.74(-2.03%)
Dec 31, 2015 85.98 85.73 85.73 85.73 921,600 -0.81(-0.94%)
Dec 30, 2015 87.44 87.58 86.31 86.54 1,030,686 -1.09(-1.24%)
Dec 29, 2015 87.75 88.06 87.53 87.63 829,577 +0.45(+0.52%)
Dec 28, 2015 86.45 87.20 86.03 87.18 659,407 +0.34(+0.39%)
Dec 24, 2015 87.14 86.84 86.84 86.84 803,200 -0.28(-0.32%)
Dec 23, 2015 86.08 87.83 86.08 87.12 2,096,457 +2.41(+2.85%)
Dec 22, 2015 84.60 85.52 83.92 84.71 1,190,896 +0.66(+0.79%)
Dec 21, 2015 84.62 85.26 83.11 84.05 1,493,955 +0.54(+0.65%)
Dec 18, 2015 83.33 84.20 82.64 83.51 2,996,481 +0.05(+0.06%)
Dec 17, 2015 85.51 85.80 83.45 83.46 1,618,973 -2.30(-2.68%)
Dec 16, 2015 84.17 85.95 84.10 85.76 1,195,283 +2.09(+2.50%)
Dec 15, 2015 82.83 84.59 82.80 83.67 2,224,568 +1.52(+1.85%)
Dec 14, 2015 82.16 82.32 81.11 82.15 1,762,165 +0.15(+0.18%)
Dec 11, 2015 82.73 83.51 81.73 82.00 1,435,567 -2.42(-2.87%)
Dec 10, 2015 84.36 85.43 84.23 84.42 1,657,058 +0.02(+0.02%)
Dec 09, 2015 84.90 87.10 83.66 84.40 3,462,775 -1.10(-1.29%)
Dec 08, 2015 85.76 85.96 84.18 85.50 2,167,495 -1.03(-1.19%)
Dec 07, 2015 87.78 88.27 86.12 86.53 1,853,029 -1.32(-1.50%)
Dec 04, 2015 85.95 88.02 85.77 87.85 1,427,176 +1.98(+2.31%)
Dec 03, 2015 86.98 87.29 85.23 85.87 2,428,560 -0.77(-0.89%)
Dec 02, 2015 88.34 88.34 86.57 86.64 2,329,570 -1.99(-2.25%)
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.