Skip to main content

Delphi Automotive Plc (NY: APTV )

79.65 +1.01 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 73.65 74.19 73.18 73.62 2,471,043 +0.38(+0.52%)
Jul 28, 2017 73.48 73.70 73.04 73.24 1,617,802 -0.46(-0.62%)
Jul 27, 2017 74.11 74.32 73.03 73.70 1,904,933 -0.13(-0.18%)
Jul 26, 2017 73.83 74.45 73.19 73.83 2,196,239 -0.21(-0.29%)
Jul 25, 2017 74.41 74.41 73.70 74.04 2,099,898 +0.35(+0.48%)
Jul 24, 2017 74.01 74.25 73.55 73.69 2,537,598 -0.35(-0.47%)
Jul 21, 2017 74.62 74.69 73.13 74.04 2,128,861 -1.77(-2.33%)
Jul 20, 2017 76.05 76.07 75.28 75.81 1,733,242 +0.17(+0.23%)
Jul 19, 2017 74.74 75.68 74.45 75.63 1,763,511 +1.04(+1.40%)
Jul 18, 2017 74.91 75.00 74.05 74.59 1,583,331 -0.26(-0.35%)
Jul 17, 2017 74.65 75.07 74.15 74.85 1,770,131 +0.41(+0.55%)
Jul 14, 2017 74.79 74.79 73.76 74.45 2,404,584 -0.28(-0.38%)
Jul 13, 2017 75.40 75.90 74.59 74.73 2,331,961 -0.67(-0.89%)
Jul 12, 2017 75.10 76.07 75.10 75.40 2,348,619 +0.68(+0.90%)
Jul 11, 2017 74.03 75.28 73.34 74.72 2,607,095 +0.68(+0.92%)
Jul 10, 2017 72.61 74.22 72.40 74.04 2,400,848 +1.47(+2.03%)
Jul 07, 2017 70.68 72.74 70.49 72.56 2,022,299 +1.95(+2.76%)
Jul 06, 2017 71.25 71.67 70.41 70.62 1,434,269 -0.95(-1.33%)
Jul 05, 2017 71.48 71.77 70.65 71.57 1,817,015 +0.08(+0.11%)
Jul 03, 2017 71.88 72.61 71.42 71.49 831,262 +0.12(+0.17%)
Jun 30, 2017 70.94 71.73 70.81 71.37 1,968,359 +0.99(+1.41%)
Jun 29, 2017 70.79 71.09 69.64 70.37 1,825,370 -0.47(-0.67%)
Jun 28, 2017 70.86 71.34 70.45 70.85 2,166,439 +0.42(+0.60%)
Jun 27, 2017 69.76 70.65 69.76 70.42 3,986,025 -0.04(-0.06%)
Jun 26, 2017 70.05 70.90 70.02 70.46 1,401,653 +0.42(+0.59%)
Jun 23, 2017 69.85 70.49 69.48 70.05 1,395,152 +0.23(+0.33%)
Jun 22, 2017 69.74 70.10 69.15 69.82 1,327,220 -0.05(-0.07%)
Jun 21, 2017 69.72 70.29 69.50 69.87 1,507,538 +1.21(+1.77%)
Jun 20, 2017 69.98 70.20 68.54 68.66 1,988,972 -1.78(-2.52%)
Jun 19, 2017 69.40 70.53 69.26 70.43 1,912,757 +1.21(+1.75%)
Jun 16, 2017 69.68 69.92 68.56 69.22 2,902,649 -0.73(-1.05%)
Jun 15, 2017 69.98 70.41 69.41 69.95 1,560,638 -0.02(-0.02%)
Jun 14, 2017 70.79 70.90 69.83 69.97 1,120,993 -0.56(-0.80%)
Jun 13, 2017 69.87 70.54 69.07 70.53 2,241,902 +1.19(+1.71%)
Jun 12, 2017 69.72 69.98 68.71 69.34 2,361,675 -0.43(-0.62%)
Jun 09, 2017 70.15 70.70 69.50 69.77 2,432,744 -0.28(-0.40%)
Jun 08, 2017 71.51 69.89 70.05 3,778,589 -1.77(-2.46%)
Jun 07, 2017 72.35 73.32 71.49 71.82 1,873,861 -0.53(-0.73%)
Jun 06, 2017 71.62 72.62 71.12 72.35 2,232,308 +0.59(+0.82%)
Jun 05, 2017 72.43 72.47 71.42 71.76 2,024,216 -0.74(-1.02%)
Jun 02, 2017 72.81 73.06 72.14 72.50 2,847,792 -0.11(-0.16%)
Jun 01, 2017 72.34 73.22 71.68 72.61 3,139,638 +0.99(+1.38%)
May 31, 2017 70.56 71.78 70.16 71.63 2,745,836 +1.12(+1.58%)
May 30, 2017 70.96 71.23 70.51 70.51 1,517,367 -0.73(-1.03%)
May 26, 2017 70.73 71.64 70.34 71.25 1,237,009 +0.71(+1.00%)
May 25, 2017 70.64 71.65 69.92 70.54 1,388,911 +0.10(+0.14%)
May 24, 2017 70.37 70.49 69.88 70.44 1,532,070 +0.09(+0.13%)
May 23, 2017 70.89 71.13 70.26 70.35 1,412,395 -0.57(-0.80%)
May 22, 2017 70.35 71.21 70.13 70.92 2,124,517 +0.98(+1.40%)
May 19, 2017 69.71 70.29 69.41 69.94 2,099,539 +0.63(+0.90%)
May 18, 2017 69.13 69.63 68.01 69.32 3,024,693 -0.06(-0.08%)
May 17, 2017 70.89 70.92 69.26 69.37 2,980,705 -1.51(-2.14%)
May 16, 2017 71.07 71.34 70.46 70.89 2,830,186 +0.29(+0.42%)
May 15, 2017 70.79 71.19 70.49 70.59 2,357,099 +0.01(+0.01%)
May 12, 2017 70.68 71.07 70.26 70.59 2,733,344 -0.15(-0.21%)
May 11, 2017 71.31 71.56 70.48 70.73 3,286,997 -0.72(-1.01%)
May 10, 2017 71.95 72.10 71.08 71.46 2,041,600 -0.42(-0.58%)
May 09, 2017 71.35 72.24 71.07 71.87 2,410,452 +0.70(+0.98%)
May 08, 2017 71.15 71.85 70.79 71.17 3,069,824 +0.00(+0.00%)
May 05, 2017 71.58 71.70 70.67 71.17 3,848,080 -0.29(-0.41%)
May 04, 2017 70.52 72.70 70.43 71.46 5,462,723 +0.85(+1.21%)
May 03, 2017 68.70 71.70 68.19 70.61 14,589,074 +6.95(+10.91%)
May 02, 2017 64.96 65.25 62.68 63.67 3,621,457 -1.26(-1.94%)
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.