Skip to main content

Delphi Automotive Plc (NY: APTV )

78.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 83.23 83.23 83.23 0 +2.11(+2.60%)
Mar 28, 2018 82.27 82.93 80.63 81.13 2,034,022 -1.48(-1.79%)
Mar 27, 2018 83.39 85.02 81.96 82.61 2,373,476 -0.70(-0.83%)
Mar 26, 2018 81.02 83.38 80.90 83.30 1,739,456 +3.75(+4.72%)
Mar 23, 2018 82.10 83.62 79.48 79.55 2,113,803 -2.53(-3.08%)
Mar 22, 2018 85.75 86.22 81.77 82.08 1,989,276 -4.26(-4.94%)
Mar 21, 2018 86.18 87.26 85.81 86.34 1,194,033 +0.28(+0.33%)
Mar 20, 2018 86.59 86.90 85.71 86.06 1,486,694 -0.04(-0.05%)
Mar 19, 2018 87.85 85.43 86.09 1,278,257 -1.40(-1.60%)
Mar 16, 2018 87.31 87.90 86.94 87.50 1,383,028 +0.35(+0.40%)
Mar 15, 2018 87.71 88.02 86.59 87.14 1,396,170 -0.33(-0.38%)
Mar 14, 2018 89.04 87.46 87.48 1,007,627 -1.57(-1.76%)
Mar 13, 2018 89.59 90.47 88.82 89.04 848,307 -0.54(-0.60%)
Mar 12, 2018 90.45 91.17 89.32 89.58 765,911 -0.80(-0.89%)
Mar 09, 2018 88.92 90.56 88.67 90.39 1,171,150 +2.52(+2.87%)
Mar 08, 2018 87.86 88.19 87.07 87.87 935,837 +0.27(+0.31%)
Mar 07, 2018 87.83 86.57 87.59 1,713,205 -0.52(-0.59%)
Mar 06, 2018 87.60 88.83 86.80 88.11 1,413,735 +1.11(+1.27%)
Mar 05, 2018 86.23 87.46 85.59 87.01 2,200,308 +0.21(+0.24%)
Mar 02, 2018 85.28 87.37 85.14 86.80 1,789,321 +0.82(+0.96%)
Mar 01, 2018 89.26 89.61 84.74 85.98 2,332,070 -3.49(-3.90%)
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%)
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.