Indicators

Delphi Automotive Plc (NY: APTV )

71.21 +1.08 (+1.54%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	74.19	75.62	73.20	75.35	2,572,700	+1.72(+2.34%)
May 28, 2020	77.71	78.20	73.55	73.63	2,682,375	-4.00(-5.15%)
May 27, 2020	78.90	81.96	75.57	77.63	2,682,978	+1.95(+2.58%)
May 26, 2020	75.62	76.37	74.45	75.68	2,014,640	+3.79(+5.27%)
May 22, 2020	71.34	72.13	70.11	71.89	1,481,600	+0.36(+0.50%)
May 21, 2020	72.47	74.40	71.34	71.53	2,130,584	-0.18(-0.25%)
May 20, 2020	71.79	73.33	71.26	71.71	2,137,700	+1.71(+2.44%)
May 19, 2020	71.00	74.22	69.94	70.00	2,335,642	-0.18(-0.26%)
May 18, 2020	67.41	70.80	67.41	70.18	1,642,734	+6.11(+9.54%)
May 15, 2020	62.28	64.40	61.50	64.07	1,225,400	+0.92(+1.46%)
May 14, 2020	58.85	63.19	57.26	63.15	1,676,143	+2.36(+3.88%)
May 13, 2020	64.50	64.50	60.13	60.79	1,775,911	-3.71(-5.75%)
May 12, 2020	67.46	67.75	64.44	64.50	1,139,909	-2.21(-3.31%)
May 11, 2020	66.73	68.14	65.03	66.71	1,548,531	-1.44(-2.11%)
May 08, 2020	67.13	68.68	66.44	68.15	1,114,200	+2.92(+4.48%)
May 07, 2020	66.48	68.20	65.09	65.23	1,283,042	+0.05(+0.08%)
May 06, 2020	68.33	68.39	64.84	65.18	1,158,398	-0.46(-0.70%)
May 05, 2020	65.25	67.05	64.67	65.64	2,323,249	+1.37(+2.13%)
May 04, 2020	64.10	65.43	63.26	64.27	2,212,894	-1.48(-2.25%)

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.