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 (%)
Jan 31, 2020 86.52 86.84 84.38 84.57 1,621,814 -2.88(-3.30%)
Jan 30, 2020 84.78 87.92 84.30 87.46 2,540,601 -2.19(-2.45%)
Jan 29, 2020 90.10 90.82 89.27 89.65 1,567,540 +0.24(+0.27%)
Jan 28, 2020 89.34 90.06 88.47 89.41 1,457,584 +1.04(+1.17%)
Jan 27, 2020 88.93 89.37 87.97 88.38 1,681,429 -2.93(-3.21%)
Jan 24, 2020 92.57 92.60 90.52 91.31 1,550,132 -0.79(-0.86%)
Jan 23, 2020 90.31 92.17 89.02 92.10 1,427,748 +1.18(+1.29%)
Jan 22, 2020 91.61 92.17 90.66 90.92 945,278 +0.15(+0.16%)
Jan 21, 2020 90.81 91.68 90.24 90.77 1,471,197 -0.53(-0.58%)
Jan 17, 2020 90.67 91.95 90.25 91.30 1,771,193 +0.33(+0.36%)
Jan 16, 2020 88.17 91.19 88.17 90.97 1,921,372 +3.30(+3.77%)
Jan 15, 2020 88.50 89.10 87.37 87.67 1,534,950 -1.12(-1.26%)
Jan 14, 2020 88.61 89.50 88.29 88.78 2,270,702 +0.14(+0.16%)
Jan 13, 2020 89.19 89.19 88.41 88.64 2,070,742 -0.64(-0.72%)
Jan 10, 2020 91.50 91.50 89.16 89.28 1,326,866 -2.21(-2.42%)
Jan 09, 2020 93.87 94.11 91.45 91.50 1,090,710 -1.36(-1.46%)
Jan 08, 2020 91.20 93.23 90.73 92.85 2,301,527 +1.90(+2.08%)
Jan 07, 2020 92.10 92.27 90.62 90.96 2,106,285 -1.16(-1.26%)
Jan 06, 2020 92.94 92.94 91.51 92.12 1,579,839 -1.75(-1.86%)
Jan 03, 2020 94.01 94.58 93.36 93.86 962,942 -2.20(-2.29%)
Jan 02, 2020 95.70 96.10 94.77 96.07 1,659,535 +1.34(+1.41%)
Dec 31, 2019 95.03 95.64 94.46 94.73 674,912 -0.28(-0.29%)
Dec 30, 2019 96.04 96.04 94.86 95.01 615,196 -1.06(-1.10%)
Dec 27, 2019 95.93 96.33 95.52 96.07 759,426 +0.59(+0.62%)
Dec 26, 2019 95.12 95.52 94.62 95.48 520,987 +0.83(+0.87%)
Dec 24, 2019 95.56 95.80 94.65 94.65 321,114 -0.64(-0.67%)
Dec 23, 2019 96.47 96.66 95.03 95.29 1,053,712 -0.82(-0.85%)
Dec 20, 2019 98.68 98.79 96.01 96.11 2,026,440 -1.50(-1.53%)
Dec 19, 2019 97.49 98.05 96.85 97.60 1,056,202 -0.01(-0.01%)
Dec 18, 2019 96.06 97.93 95.70 97.61 1,288,812 +2.01(+2.11%)
Dec 17, 2019 94.99 95.64 94.32 95.60 1,324,070 +0.88(+0.93%)
Dec 16, 2019 94.60 95.63 94.14 94.72 1,401,665 +1.41(+1.51%)
Dec 13, 2019 95.38 96.12 93.07 93.31 1,231,023 -2.25(-2.36%)
Dec 12, 2019 93.44 95.90 93.04 95.57 953,827 +2.81(+3.03%)
Dec 11, 2019 93.12 93.52 92.25 92.75 823,915 +0.22(+0.24%)
Dec 10, 2019 92.63 93.00 91.99 92.53 772,242 -0.19(-0.20%)
Dec 09, 2019 93.10 93.29 92.66 92.72 828,895 -0.81(-0.86%)
Dec 06, 2019 94.31 94.59 93.06 93.53 866,197 +0.39(+0.42%)
Dec 05, 2019 92.35 93.43 91.70 93.14 796,660 +1.01(+1.09%)
Dec 04, 2019 91.84 92.81 91.84 92.14 1,234,230 +0.54(+0.59%)
Dec 03, 2019 93.56 94.76 91.49 91.60 1,331,527 -2.66(-2.83%)
Dec 02, 2019 94.48 95.33 93.44 94.26 1,754,465 +0.62(+0.66%)
Nov 29, 2019 94.32 94.42 93.53 93.64 665,989 -0.80(-0.84%)
Nov 27, 2019 94.63 95.03 93.84 94.44 745,290 -0.19(-0.20%)
Nov 26, 2019 93.16 94.74 92.94 94.63 1,569,399 +0.84(+0.90%)
Nov 25, 2019 92.27 93.78 91.74 93.78 2,390,728 +2.54(+2.79%)
Nov 22, 2019 89.86 91.39 89.59 91.24 3,136,055 +2.47(+2.79%)
Nov 21, 2019 89.74 90.64 88.59 88.76 1,114,518 -0.51(-0.57%)
Nov 20, 2019 90.46 90.73 89.06 89.27 1,494,386 -1.64(-1.80%)
Nov 19, 2019 92.34 92.45 90.53 90.91 1,829,637 -1.18(-1.28%)
Nov 18, 2019 91.74 92.39 91.28 92.09 1,259,525 +0.01(+0.01%)
Nov 15, 2019 92.92 92.92 91.70 92.08 1,332,079 +0.06(+0.06%)
Nov 14, 2019 91.25 92.60 90.92 92.02 1,282,119 +0.56(+0.61%)
Nov 13, 2019 93.97 93.99 91.04 91.46 1,274,569 -3.48(-3.67%)
Nov 12, 2019 96.36 96.63 94.66 94.94 1,329,133 -0.87(-0.91%)
Nov 11, 2019 95.75 96.87 95.48 95.81 686,994 -0.83(-0.86%)
Nov 08, 2019 95.97 96.67 94.88 96.63 864,493 +0.39(+0.40%)
Nov 07, 2019 96.19 97.39 96.05 96.25 1,991,083 +0.91(+0.95%)
Nov 06, 2019 95.10 95.58 94.27 95.34 1,079,961 +0.35(+0.37%)
Nov 05, 2019 95.35 96.11 94.68 94.99 2,563,949 -0.17(-0.18%)
Nov 04, 2019 93.04 95.17 92.69 95.16 1,943,304 +3.25(+3.54%)
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.