Skip to main content

Delphi Automotive Plc (NY: APTV )

79.65 +1.01 (+1.28%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 78.53 79.14 78.28 78.67 1,563,363 +0.67(+0.86%)
Mar 28, 2019 77.33 78.78 77.27 78.00 1,087,866 +1.09(+1.42%)
Mar 27, 2019 78.37 78.66 76.56 76.91 1,732,999 -1.26(-1.61%)
Mar 26, 2019 77.80 78.48 77.54 78.17 817,413 +0.95(+1.23%)
Mar 25, 2019 76.80 77.78 76.32 77.22 1,190,207 +0.41(+0.53%)
Mar 22, 2019 79.37 79.77 76.78 76.81 1,741,089 -3.26(-4.07%)
Mar 21, 2019 79.57 80.53 79.18 80.07 1,280,768 +0.47(+0.58%)
Mar 20, 2019 81.74 81.88 79.35 79.60 2,111,998 -2.36(-2.87%)
Mar 19, 2019 80.83 82.74 80.73 81.96 1,971,229 +1.79(+2.23%)
Mar 18, 2019 80.91 81.13 79.69 80.17 1,875,549 -0.95(-1.17%)
Mar 15, 2019 80.80 81.69 80.47 81.12 2,209,704 +0.85(+1.06%)
Mar 14, 2019 81.16 81.16 79.84 80.27 1,262,448 -1.24(-1.52%)
Mar 13, 2019 81.84 82.57 81.48 81.50 1,495,520 -0.12(-0.15%)
Mar 12, 2019 82.04 82.57 81.58 81.62 1,205,586 -0.11(-0.13%)
Mar 11, 2019 81.15 82.23 81.04 81.73 1,320,989 +0.78(+0.97%)
Mar 08, 2019 80.41 81.27 80.18 80.95 1,751,496 -0.35(-0.43%)
Mar 07, 2019 81.02 81.68 80.01 81.30 1,429,819 -0.32(-0.39%)
Mar 06, 2019 82.78 83.37 81.46 81.61 1,448,580 -1.51(-1.82%)
Mar 05, 2019 83.04 83.49 82.57 83.13 1,375,199 +0.04(+0.05%)
Mar 04, 2019 83.59 84.09 82.02 83.09 3,040,917 -0.32(-0.38%)
Mar 01, 2019 83.13 83.95 82.57 83.40 1,701,179 +1.15(+1.40%)
Feb 28, 2019 82.10 82.45 81.43 82.26 1,962,407 -0.20(-0.24%)
Feb 27, 2019 81.70 82.73 81.17 82.45 1,071,425 +0.53(+0.65%)
Feb 26, 2019 81.73 82.45 81.54 81.92 892,491 -0.28(-0.34%)
Feb 25, 2019 82.18 83.07 81.91 82.20 1,375,817 +0.68(+0.84%)
Feb 22, 2019 80.59 81.56 80.32 81.51 935,714 +1.23(+1.53%)
Feb 21, 2019 80.52 81.19 80.07 80.29 1,084,877 -0.58(-0.72%)
Feb 20, 2019 80.80 81.56 80.66 80.87 1,077,795 +0.41(+0.50%)
Feb 19, 2019 79.91 80.78 79.87 80.46 1,216,179 +0.35(+0.43%)
Feb 15, 2019 79.52 80.35 78.97 80.12 1,605,091 +1.29(+1.63%)
Feb 14, 2019 77.91 79.18 77.10 78.83 1,805,835 +0.13(+0.16%)
Feb 13, 2019 78.43 79.14 77.89 78.70 2,452,433 +2.34(+3.06%)
Feb 12, 2019 75.75 76.85 75.61 76.37 2,235,963 +1.09(+1.45%)
Feb 11, 2019 74.92 75.89 74.68 75.28 1,435,939 +0.37(+0.49%)
Feb 08, 2019 74.96 75.03 72.87 74.91 2,093,611 -0.52(-0.70%)
Feb 07, 2019 76.46 76.77 74.88 75.44 2,324,858 -2.04(-2.63%)
Feb 06, 2019 77.66 78.23 77.33 77.48 1,585,116 -0.38(-0.48%)
Feb 05, 2019 77.43 78.18 77.31 77.85 1,835,122 +0.29(+0.37%)
Feb 04, 2019 77.06 77.73 75.44 77.56 3,027,810 +0.56(+0.73%)
Feb 01, 2019 77.19 77.69 76.08 77.00 4,462,109 -1.10(-1.40%)
Jan 31, 2019 75.01 78.68 74.96 78.10 4,126,183 +5.27(+7.24%)
Jan 30, 2019 71.63 73.02 70.98 72.83 1,997,247 +1.34(+1.88%)
Jan 29, 2019 71.61 72.01 70.92 71.49 2,015,519 -0.59(-0.82%)
Jan 28, 2019 71.48 72.24 70.88 72.08 1,625,888 +0.03(+0.04%)
Jan 25, 2019 71.06 72.53 70.90 72.05 2,479,546 +1.16(+1.64%)
Jan 24, 2019 69.58 71.02 69.42 70.88 1,141,753 +1.55(+2.23%)
Jan 23, 2019 70.77 70.77 68.46 69.33 1,511,915 -1.45(-2.05%)
Jan 22, 2019 71.44 71.67 70.23 70.78 1,558,355 -1.19(-1.66%)
Jan 18, 2019 70.66 72.51 69.99 71.98 2,270,924 +1.77(+2.52%)
Jan 17, 2019 69.04 70.22 68.68 70.21 1,874,660 +0.78(+1.12%)
Jan 16, 2019 68.41 70.17 68.19 69.43 1,830,001 +0.52(+0.76%)
Jan 15, 2019 69.41 69.88 67.59 68.91 2,827,232 -0.54(-0.78%)
Jan 14, 2019 68.22 69.83 67.81 69.45 1,690,404 +0.93(+1.35%)
Jan 11, 2019 69.31 69.41 68.02 68.52 1,707,373 -0.79(-1.14%)
Jan 10, 2019 68.35 69.38 67.90 69.31 2,123,256 +0.68(+0.99%)
Jan 09, 2019 66.88 69.99 66.88 68.63 4,347,295 +2.50(+3.78%)
Jan 08, 2019 63.89 66.16 63.89 66.14 3,095,278 +3.40(+5.41%)
Jan 07, 2019 61.98 63.08 61.37 62.74 1,829,706 +0.94(+1.52%)
Jan 04, 2019 60.11 62.19 60.10 61.80 2,180,343 +2.17(+3.64%)
Jan 03, 2019 60.13 60.28 58.14 59.63 2,753,777 -0.72(-1.19%)
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.