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 (%)
Apr 30, 2020 68.50 71.03 68.20 69.55 2,128,656 -2.11(-2.94%)
Apr 29, 2020 68.86 72.41 68.34 71.66 1,807,280 +4.98(+7.47%)
Apr 28, 2020 68.04 69.77 66.48 66.68 1,770,803 +1.17(+1.79%)
Apr 27, 2020 62.69 65.91 62.50 65.51 1,514,949 +2.77(+4.42%)
Apr 24, 2020 62.39 63.74 61.32 62.74 1,167,700 +2.01(+3.31%)
Apr 23, 2020 61.43 62.65 60.66 60.73 1,096,048 +0.23(+0.38%)
Apr 22, 2020 60.03 61.23 59.03 60.50 1,425,270 +2.15(+3.68%)
Apr 21, 2020 56.29 59.72 56.04 58.35 1,741,218 -1.18(-1.98%)
Apr 20, 2020 61.44 62.42 58.72 59.53 2,226,250 -4.39(-6.87%)
Apr 17, 2020 62.86 64.76 62.39 63.92 2,965,800 +4.56(+7.68%)
Apr 16, 2020 60.38 61.29 57.80 59.36 1,427,005 -1.51(-2.48%)
Apr 15, 2020 58.64 61.23 58.51 60.87 1,731,053 -1.95(-3.10%)
Apr 14, 2020 62.05 64.64 61.39 62.82 1,829,765 +2.08(+3.42%)
Apr 13, 2020 61.56 61.85 58.19 60.74 1,275,261 -1.49(-2.39%)
Apr 09, 2020 63.14 66.65 62.01 62.23 3,606,900 +2.03(+3.37%)
Apr 08, 2020 54.73 60.38 54.29 60.20 3,670,448 +6.70(+12.52%)
Apr 07, 2020 54.09 56.23 52.44 53.50 3,548,516 +3.57(+7.15%)
Apr 06, 2020 47.01 50.71 45.70 49.93 3,110,423 +6.64(+15.34%)
Apr 03, 2020 45.92 46.46 43.04 43.29 2,168,300 -2.30(-5.04%)
Apr 02, 2020 44.72 48.79 44.25 45.59 2,460,840 -0.33(-0.72%)
Apr 01, 2020 44.62 47.47 44.12 45.92 2,548,432 -3.32(-6.74%)
Mar 31, 2020 50.24 52.21 48.43 49.24 2,607,332 -0.68(-1.36%)
Mar 30, 2020 50.27 51.82 48.02 49.92 2,676,157 -1.36(-2.65%)
Mar 27, 2020 51.95 52.81 49.41 51.28 2,569,800 -4.00(-7.24%)
Mar 26, 2020 51.80 55.89 50.02 55.28 2,293,402 +4.55(+8.97%)
Mar 25, 2020 51.17 53.42 47.56 50.73 2,224,878 +1.21(+2.44%)
Mar 24, 2020 50.18 52.12 47.55 49.52 2,802,826 +3.02(+6.49%)
Mar 23, 2020 44.36 48.64 42.11 46.50 4,476,604 +1.33(+2.94%)
Mar 20, 2020 42.05 49.61 41.73 45.17 5,598,800 +4.59(+11.31%)
Mar 19, 2020 33.23 45.36 29.33 40.58 7,381,952 +7.03(+20.95%)
Mar 18, 2020 44.38 45.70 29.22 33.55 5,890,441 -14.76(-30.55%)
Mar 17, 2020 52.04 52.85 45.65 48.31 4,193,537 -2.81(-5.50%)
Mar 16, 2020 59.01 59.01 51.08 51.12 3,218,340 -15.35(-23.09%)
Mar 13, 2020 62.80 66.50 60.16 66.47 2,733,800 +7.07(+11.90%)
Mar 12, 2020 62.87 64.79 58.97 59.40 3,380,326 -7.83(-11.65%)
Mar 11, 2020 70.59 71.63 66.97 67.23 2,660,749 -5.61(-7.70%)
Mar 10, 2020 72.29 73.35 69.62 72.84 2,677,309 +3.93(+5.70%)
Mar 09, 2020 70.60 71.57 68.12 68.91 2,767,735 -7.38(-9.67%)
Mar 06, 2020 75.36 77.96 74.30 76.29 2,398,600 -2.21(-2.82%)
Mar 05, 2020 80.35 81.67 77.93 78.50 1,699,204 -4.60(-5.54%)
Mar 04, 2020 82.15 83.15 80.27 83.10 1,900,954 +2.53(+3.14%)
Mar 03, 2020 82.41 84.87 79.83 80.57 2,685,668 -1.60(-1.95%)
Mar 02, 2020 78.71 82.18 77.63 82.17 2,571,562 +4.06(+5.20%)
Feb 28, 2020 75.32 79.39 73.80 78.11 3,533,900 +0.13(+0.17%)
Feb 27, 2020 80.52 81.71 77.35 77.98 3,477,207 -3.12(-3.85%)
Feb 26, 2020 82.11 83.44 80.80 81.10 1,691,670 -0.01(-0.01%)
Feb 25, 2020 84.77 84.84 79.91 81.11 2,525,172 -2.87(-3.42%)
Feb 24, 2020 86.73 87.18 83.72 83.98 2,084,087 -6.09(-6.76%)
Feb 21, 2020 90.15 90.46 88.91 90.07 1,203,900 -1.02(-1.12%)
Feb 20, 2020 89.97 92.04 89.97 91.09 1,395,340 +0.38(+0.42%)
Feb 19, 2020 88.32 90.87 87.78 90.71 1,403,634 +2.69(+3.06%)
Feb 18, 2020 88.06 89.48 87.57 88.02 979,369 -0.30(-0.34%)
Feb 14, 2020 90.41 90.52 88.09 88.32 1,010,000 -2.20(-2.43%)
Feb 13, 2020 90.40 91.10 89.74 90.52 724,273 -0.99(-1.08%)
Feb 12, 2020 91.69 92.30 90.88 91.51 878,764 +0.73(+0.80%)
Feb 11, 2020 87.65 91.10 87.11 90.78 1,397,433 +3.48(+3.99%)
Feb 10, 2020 86.95 87.35 86.03 87.30 933,543 +0.17(+0.20%)
Feb 07, 2020 87.47 87.49 86.63 87.13 1,250,700 -1.11(-1.26%)
Feb 06, 2020 90.97 90.99 87.68 88.24 1,131,359 -2.28(-2.52%)
Feb 05, 2020 91.82 92.50 90.28 90.52 1,108,092 +0.01(+0.01%)
Feb 04, 2020 88.31 91.02 88.23 90.51 1,525,160 +4.01(+4.64%)
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.