Skip to main content

Delphi Automotive Plc (NY: APTV )

79.65 +1.01 (+1.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 82.91 82.91 82.91 0 -0.71(-0.85%)
Dec 28, 2017 83.10 83.65 82.80 83.62 988,126 +0.81(+0.98%)
Dec 27, 2017 83.10 83.53 82.69 82.81 707,943 -0.15(-0.18%)
Dec 26, 2017 82.72 83.19 82.55 82.96 343,434 +0.09(+0.11%)
Dec 22, 2017 83.26 83.26 82.25 82.87 928,109 -0.19(-0.22%)
Dec 21, 2017 84.09 84.82 82.96 83.05 1,700,326 -0.87(-1.04%)
Dec 20, 2017 84.19 84.43 83.37 83.92 1,684,633 +0.24(+0.29%)
Dec 19, 2017 82.83 84.94 82.73 83.68 2,285,744 +1.35(+1.64%)
Dec 18, 2017 82.66 83.53 82.22 82.33 1,714,962 -0.16(-0.19%)
Dec 15, 2017 81.98 82.57 81.53 82.49 3,015,844 +1.32(+1.63%)
Dec 14, 2017 81.69 82.71 81.09 81.17 2,055,985 -0.50(-0.61%)
Dec 13, 2017 84.04 84.12 81.55 81.67 2,145,183 -2.06(-2.46%)
Dec 12, 2017 83.73 84.66 83.52 83.73 2,691,589 -0.22(-0.26%)
Dec 11, 2017 84.36 84.97 83.11 83.94 3,782,974 +0.65(+0.79%)
Dec 08, 2017 83.29 83.98 82.32 83.29 2,739,652 +0.82(+1.00%)
Dec 07, 2017 82.88 83.48 81.97 82.47 2,991,942 -0.96(-1.15%)
Dec 06, 2017 87.61 83.25 83.43 2,673,709 -3.33(-3.84%)
Dec 05, 2017 86.88 87.63 84.21 86.76 3,603,835 +1.31(+1.54%)
Dec 04, 2017 84.83 86.01 83.32 85.44 3,338,550 +0.65(+0.76%)
Dec 01, 2017 85.34 85.63 84.00 84.80 2,252,197 -0.95(-1.11%)
Nov 30, 2017 84.05 86.01 82.94 85.75 2,700,316 +2.15(+2.57%)
Nov 29, 2017 83.74 83.93 83.09 83.60 1,565,347 +0.27(+0.32%)
Nov 28, 2017 82.74 83.53 82.43 83.33 1,482,876 +0.78(+0.94%)
Nov 27, 2017 82.74 83.13 82.28 82.55 1,362,312 -0.07(-0.09%)
Nov 24, 2017 82.56 82.73 82.13 82.63 768,494 +0.07(+0.08%)
Nov 22, 2017 83.56 84.03 82.34 82.56 2,544,880 -1.00(-1.20%)
Nov 21, 2017 84.12 84.20 83.49 83.56 2,234,507 -0.11(-0.14%)
Nov 20, 2017 83.56 84.37 83.00 83.68 3,639,062 +2.82(+3.49%)
Nov 17, 2017 81.04 81.33 80.01 80.86 1,880,150 -0.44(-0.54%)
Nov 16, 2017 80.90 81.73 80.72 81.30 1,428,028 +0.88(+1.10%)
Nov 15, 2017 81.33 81.48 79.92 80.41 2,764,787 -1.74(-2.12%)
Nov 14, 2017 80.29 82.16 80.29 82.16 4,320,769 +3.87(+4.94%)
Nov 13, 2017 77.81 78.60 77.56 78.29 2,699,387 +0.23(+0.29%)
Nov 10, 2017 78.23 78.96 77.89 78.06 2,332,224 -0.24(-0.30%)
Nov 09, 2017 78.42 78.86 77.47 78.30 1,477,819 -0.63(-0.80%)
Nov 08, 2017 79.06 79.67 78.66 78.93 1,459,652 -0.75(-0.94%)
Nov 07, 2017 79.69 80.19 79.36 79.68 1,438,681 +0.23(+0.29%)
Nov 06, 2017 79.46 80.00 78.75 79.45 1,782,086 +0.31(+0.39%)
Nov 03, 2017 81.00 81.04 78.93 79.14 3,031,124 -1.98(-2.44%)
Nov 02, 2017 80.90 81.60 78.61 81.11 3,772,277 -0.06(-0.07%)
Nov 01, 2017 82.09 82.60 80.93 81.17 2,266,157 +0.00(+0.00%)
Oct 31, 2017 80.29 81.27 80.18 81.17 1,618,899 +0.92(+1.15%)
Oct 30, 2017 80.24 80.37 79.59 80.25 1,414,282 -0.39(-0.49%)
Oct 27, 2017 80.90 80.92 79.55 80.64 1,925,474 -0.28(-0.34%)
Oct 26, 2017 80.29 81.27 79.96 80.92 1,381,272 +1.36(+1.71%)
Oct 25, 2017 80.03 80.29 79.09 79.55 1,397,458 -0.71(-0.89%)
Oct 24, 2017 80.18 80.74 79.89 80.27 1,341,067 +0.41(+0.51%)
Oct 23, 2017 79.60 80.50 79.31 79.86 1,195,920 +0.76(+0.96%)
Oct 20, 2017 80.24 80.52 78.96 79.10 2,004,774 -0.65(-0.82%)
Oct 19, 2017 79.42 79.86 78.27 79.75 1,519,575 -0.07(-0.09%)
Oct 18, 2017 79.60 79.92 79.16 79.82 1,735,421 +0.40(+0.50%)
Oct 17, 2017 80.04 80.13 79.06 79.42 1,947,511 -0.60(-0.76%)
Oct 16, 2017 80.04 80.05 78.97 80.03 2,539,048 +0.41(+0.51%)
Oct 13, 2017 80.51 80.80 79.54 79.62 1,539,899 -0.51(-0.63%)
Oct 12, 2017 79.87 80.32 79.61 80.13 2,369,241 -0.94(-1.16%)
Oct 11, 2017 80.38 81.65 79.72 81.07 2,681,774 +0.51(+0.64%)
Oct 10, 2017 80.57 81.14 79.53 80.55 2,467,334 -1.23(-1.50%)
Oct 09, 2017 82.10 82.49 81.57 81.78 1,162,070 -0.27(-0.33%)
Oct 06, 2017 83.27 83.42 81.97 82.05 1,683,427 -1.52(-1.82%)
Oct 05, 2017 83.84 84.07 82.81 83.56 2,266,466 +0.00(+0.00%)
Oct 04, 2017 81.36 83.56 81.36 83.56 2,059,316 +2.20(+2.70%)
Oct 03, 2017 82.09 82.60 81.19 81.37 2,016,657 -0.27(-0.33%)
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.