Delphi Automotive Plc (NY: APTV )

148.77 USD +7.31 (+5.17%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 92.99 93.16 91.29 91.33 1,245,356 -1.29(-1.39%)
Feb 27, 2018 94.73 94.91 92.60 92.62 1,021,610 -2.10(-2.22%)
Feb 26, 2018 93.82 94.79 93.05 94.72 859,820 +1.66(+1.78%)
Feb 23, 2018 93.21 93.78 92.21 93.06 862,063 +0.12(+0.13%)
Feb 22, 2018 92.94 970,073 +0.39(+0.42%)
Feb 21, 2018 92.31 94.15 91.76 92.55 1,073,823 +0.21(+0.23%)
Feb 20, 2018 91.74 93.32 91.74 92.34 1,456,082 -0.06(-0.06%)
Feb 16, 2018 92.40 92.40 92.40 0 -0.93(-1.00%)
Feb 15, 2018 93.52 93.65 91.64 93.33 1,327,931 +0.64(+0.69%)
Feb 14, 2018 90.16 92.93 89.91 92.69 1,675,917 +1.92(+2.12%)
Feb 13, 2018 90.76 91.99 90.28 90.77 1,036,393 -0.67(-0.73%)
Feb 12, 2018 89.25 92.30 88.64 91.44 1,973,202 +2.88(+3.25%)
Feb 09, 2018 90.30 90.69 86.18 88.56 3,252,030 -0.71(-0.80%)
Feb 08, 2018 93.43 93.80 89.24 89.27 2,706,689 -4.42(-4.72%)
Feb 07, 2018 92.53 95.35 92.24 93.69 1,868,417 +1.09(+1.18%)
Feb 06, 2018 89.81 93.39 88.91 92.60 3,273,314 +0.46(+0.50%)
Feb 05, 2018 93.88 95.55 91.23 92.14 2,112,845 -2.07(-2.20%)
Feb 02, 2018 95.80 95.99 94.11 94.21 2,546,866 -1.81(-1.89%)
Feb 01, 2018 90.83 96.91 90.80 96.02 2,753,387 +1.14(+1.20%)
Jan 31, 2018 95.26 95.97 94.14 94.88 3,162,947 +0.25(+0.26%)
Jan 30, 2018 94.41 95.22 94.11 94.63 1,490,160 -0.26(-0.27%)
Jan 29, 2018 95.23 95.47 94.16 94.89 3,313,098 +0.41(+0.43%)
Jan 26, 2018 93.17 94.74 92.75 94.48 2,662,855 +1.99(+2.15%)
Jan 25, 2018 94.00 94.18 92.07 92.49 1,851,524 -1.05(-1.12%)
Jan 24, 2018 93.71 94.69 92.87 93.54 1,944,175 +0.71(+0.76%)
Jan 23, 2018 93.23 93.55 92.39 92.83 1,489,794 -0.72(-0.77%)
Jan 22, 2018 94.09 94.38 92.18 93.55 1,893,389 +0.03(+0.03%)
Jan 19, 2018 93.47 94.04 92.74 93.52 2,515,335 +0.42(+0.45%)
Jan 18, 2018 93.92 93.92 92.45 93.10 1,450,126 -0.46(-0.49%)
Jan 17, 2018 92.38 94.18 91.93 93.56 2,119,459 +1.00(+1.08%)
Jan 16, 2018 93.96 93.96 92.19 92.56 2,331,889 -0.35(-0.38%)
Jan 12, 2018 92.91 92.91 92.91 0 +0.85(+0.92%)
Jan 11, 2018 90.56 92.27 90.14 92.06 2,031,599 +1.60(+1.77%)
Jan 10, 2018 92.19 92.44 90.18 90.46 2,333,864 -2.29(-2.47%)
Jan 09, 2018 92.29 93.69 92.23 92.75 2,765,617 +0.82(+0.89%)
Jan 08, 2018 92.50 92.97 91.12 91.93 1,791,062 +0.36(+0.39%)
Jan 05, 2018 89.80 91.71 89.52 91.57 2,271,147 +2.66(+2.99%)
Jan 04, 2018 87.94 89.42 87.94 88.91 1,708,544 +1.37(+1.57%)
Jan 03, 2018 86.09 87.86 85.73 87.54 1,542,261 +1.43(+1.66%)
Jan 02, 2018 84.89 86.45 84.50 86.11 1,469,923 +1.28(+1.51%)
Dec 29, 2017 84.83 84.83 84.83 0 -0.73(-0.85%)
Dec 28, 2017 85.03 85.59 84.72 85.56 965,728 +0.83(+0.98%)
Dec 27, 2017 85.03 85.47 84.61 84.73 691,896 -0.15(-0.18%)
Dec 26, 2017 84.64 85.12 84.46 84.88 335,650 +0.09(+0.11%)
Dec 22, 2017 85.19 85.19 84.16 84.79 907,072 -0.19(-0.22%)
Dec 21, 2017 86.04 86.79 84.88 84.98 1,661,784 -0.89(-1.04%)
Dec 20, 2017 86.14 86.39 85.30 85.87 1,646,447 +0.25(+0.29%)
Dec 19, 2017 84.75 86.91 84.65 85.62 2,233,932 +1.38(+1.64%)
Dec 18, 2017 84.58 85.47 84.13 84.24 1,676,089 -0.16(-0.19%)
Dec 15, 2017 83.88 84.48 83.42 84.40 2,947,483 +1.35(+1.63%)
Dec 14, 2017 83.58 84.63 82.97 83.05 2,009,382 -0.51(-0.61%)
Dec 13, 2017 85.99 86.07 83.44 83.56 2,096,558 -2.11(-2.46%)
Dec 12, 2017 85.67 86.62 85.46 85.67 2,630,578 -0.22(-0.26%)
Dec 11, 2017 86.32 86.94 85.04 85.89 3,697,224 +0.67(+0.79%)
Dec 08, 2017 85.22 85.93 84.23 85.22 2,677,552 +0.84(+1.00%)
Dec 07, 2017 84.80 85.42 83.87 84.38 2,924,123 -0.98(-1.15%)
Dec 06, 2017 89.64 85.18 85.36 2,613,103 -3.41(-3.84%)
Dec 05, 2017 88.89 89.66 86.16 88.77 3,522,146 -15.53(-14.89%)
Dec 04, 2017 103.55 104.99 101.71 104.30 2,735,016 +0.79(+0.76%)
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.