Skip to main content

Delphi Automotive Plc (NY: APTV )

69.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 60.70 60.87 59.53 60.77 1,539,888 +0.19(+0.31%)
Dec 28, 2018 61.19 61.40 59.95 60.58 1,656,002 -0.57(-0.94%)
Dec 27, 2018 59.60 61.15 58.51 61.15 1,804,914 +0.22(+0.36%)
Dec 26, 2018 59.60 60.93 58.03 60.93 1,703,763 +1.64(+2.76%)
Dec 24, 2018 60.45 61.22 59.20 59.30 1,154,966 -1.34(-2.21%)
Dec 21, 2018 61.38 63.09 60.64 60.64 3,870,491 -0.91(-1.48%)
Dec 20, 2018 61.01 62.62 60.90 61.55 3,506,559 +0.36(+0.58%)
Dec 19, 2018 62.41 64.33 60.96 61.19 2,422,842 -1.37(-2.19%)
Dec 18, 2018 63.93 64.68 62.33 62.56 2,354,120 -1.04(-1.63%)
Dec 17, 2018 64.23 65.82 63.04 63.60 2,445,483 -1.49(-2.29%)
Dec 14, 2018 65.17 66.52 64.88 65.09 1,776,373 -0.73(-1.11%)
Dec 13, 2018 66.78 67.17 65.45 65.82 1,547,462 -0.67(-1.01%)
Dec 12, 2018 66.91 67.59 66.03 66.49 2,171,308 +0.60(+0.91%)
Dec 11, 2018 66.56 67.63 65.44 65.89 2,928,814 +1.41(+2.19%)
Dec 10, 2018 65.92 66.44 64.05 64.48 2,552,564 -1.74(-2.62%)
Dec 07, 2018 68.78 69.98 66.07 66.21 1,738,174 -2.74(-3.98%)
Dec 06, 2018 69.21 69.40 68.10 68.96 2,894,975 -1.69(-2.39%)
Dec 04, 2018 73.24 74.04 70.05 70.65 2,497,885 -3.09(-4.19%)
Dec 03, 2018 73.52 75.65 73.52 73.74 2,581,548 +2.77(+3.91%)
Nov 30, 2018 70.41 71.26 70.15 70.96 2,456,140 +0.39(+0.56%)
Nov 29, 2018 71.48 71.77 70.51 70.57 1,554,703 -1.04(-1.45%)
Nov 28, 2018 70.29 71.67 69.63 71.60 1,592,779 +1.44(+2.05%)
Nov 27, 2018 72.69 73.23 69.81 70.16 2,005,088 -3.31(-4.50%)
Nov 26, 2018 72.71 73.51 72.01 73.47 1,790,071 +1.43(+1.99%)
Nov 23, 2018 71.58 73.16 71.52 72.04 1,029,125 -0.31(-0.42%)
Nov 21, 2018 72.34 72.34 72.34 0 +2.21(+3.15%)
Nov 20, 2018 70.65 70.96 69.49 70.13 2,715,450 -1.16(-1.63%)
Nov 19, 2018 73.19 73.35 70.72 71.30 2,145,563 -1.91(-2.62%)
Nov 16, 2018 73.62 74.23 72.66 73.21 1,772,826 -0.96(-1.29%)
Nov 15, 2018 73.55 74.35 71.54 74.17 1,972,971 +0.15(+0.20%)
Nov 14, 2018 74.23 75.21 73.88 74.02 1,651,287 +0.00(+0.00%)
Nov 13, 2018 73.70 75.44 73.60 74.02 1,578,503 +0.49(+0.67%)
Nov 12, 2018 74.75 75.40 73.20 73.53 2,099,543 -1.11(-1.48%)
Nov 09, 2018 75.83 75.83 73.90 74.63 3,101,357 -2.03(-2.65%)
Nov 08, 2018 76.60 77.93 76.34 76.67 2,054,873 -0.66(-0.86%)
Nov 07, 2018 75.64 77.42 74.48 77.33 2,252,904 +1.95(+2.59%)
Nov 06, 2018 74.71 76.08 74.71 75.37 1,709,544 +0.27(+0.35%)
Nov 05, 2018 78.00 78.09 74.74 75.11 2,460,204 -3.32(-4.23%)
Nov 02, 2018 77.11 78.80 76.81 78.42 3,789,130 +1.99(+2.61%)
Nov 01, 2018 76.25 76.68 74.62 76.43 2,811,942 +0.63(+0.83%)
Oct 31, 2018 75.60 77.40 74.72 75.80 4,566,445 +2.60(+3.55%)
Oct 30, 2018 75.20 75.89 72.01 73.20 5,647,864 -2.02(-2.69%)
Oct 29, 2018 75.92 78.94 74.16 75.23 4,490,279 +2.46(+3.38%)
Oct 26, 2018 71.45 73.72 70.73 72.77 2,751,899 -0.39(-0.54%)
Oct 25, 2018 72.90 73.48 71.78 73.16 3,095,084 +1.23(+1.72%)
Oct 24, 2018 74.85 75.37 71.80 71.93 3,617,114 -3.41(-4.52%)
Oct 23, 2018 71.97 75.73 71.14 75.33 3,589,104 +2.02(+2.76%)
Oct 22, 2018 73.84 74.11 72.76 73.31 2,357,417 -0.01(-0.01%)
Oct 19, 2018 72.54 74.11 71.87 73.32 3,312,917 +0.08(+0.11%)
Oct 18, 2018 72.82 73.65 71.87 73.24 5,412,518 +0.23(+0.31%)
Oct 17, 2018 73.10 73.45 71.84 73.01 3,612,675 -0.30(-0.40%)
Oct 16, 2018 73.61 73.75 72.66 73.31 2,038,815 +0.62(+0.86%)
Oct 15, 2018 72.91 73.70 72.49 72.69 1,646,850 -0.37(-0.50%)
Oct 12, 2018 73.80 74.73 71.57 73.05 2,710,053 +0.10(+0.14%)
Oct 11, 2018 74.09 75.76 71.92 72.96 3,185,233 -1.69(-2.26%)
Oct 10, 2018 75.11 75.95 73.84 74.64 4,944,543 -0.92(-1.21%)
Oct 09, 2018 78.73 78.92 75.13 75.56 3,832,846 -3.10(-3.94%)
Oct 08, 2018 77.51 79.02 77.41 78.66 2,973,431 +0.68(+0.87%)
Oct 05, 2018 81.04 81.28 77.53 77.98 4,305,567 -3.77(-4.61%)
Oct 04, 2018 83.64 83.94 81.43 81.75 2,282,341 -2.27(-2.70%)
Oct 03, 2018 84.58 85.63 83.98 84.02 1,628,525 +0.19(+0.22%)
Oct 02, 2018 83.33 84.21 82.83 83.83 1,689,938 +0.84(+1.01%)
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.