Delphi Automotive Plc (NY: APTV )

139.18 USD +2.25 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 67.64 68.36 67.32 67.82 2,612,401 +0.15(+0.22%)
Jul 28, 2016 67.03 67.91 65.46 67.67 3,673,150 -1.57(-2.27%)
Jul 27, 2016 69.92 70.38 68.93 69.24 1,732,424 -0.17(-0.24%)
Jul 26, 2016 68.55 69.45 68.38 69.41 1,609,057 +1.07(+1.57%)
Jul 25, 2016 68.45 68.56 68.03 68.34 1,404,424 -0.02(-0.03%)
Jul 22, 2016 68.67 68.69 67.54 68.36 1,749,570 -0.40(-0.58%)
Jul 21, 2016 68.55 69.51 68.42 68.76 1,904,990 +0.50(+0.73%)
Jul 20, 2016 66.78 68.47 66.70 68.26 1,495,933 +1.52(+2.28%)
Jul 19, 2016 66.56 67.03 66.14 66.74 1,285,041 -0.35(-0.52%)
Jul 18, 2016 66.24 67.65 66.24 67.09 1,332,144 +0.02(+0.03%)
Jul 15, 2016 67.25 67.78 66.84 67.07 1,629,733 -0.10(-0.15%)
Jul 14, 2016 68.00 68.13 67.15 67.17 1,616,899 +0.17(+0.25%)
Jul 13, 2016 66.71 67.02 65.54 67.00 2,767,432 +0.33(+0.49%)
Jul 12, 2016 66.09 67.08 66.06 66.67 2,237,626 +1.45(+2.22%)
Jul 11, 2016 65.38 66.62 65.16 65.22 2,079,458 +0.37(+0.57%)
Jul 08, 2016 63.58 65.13 62.69 64.85 2,436,609 +2.16(+3.45%)
Jul 07, 2016 61.10 62.88 61.05 62.69 3,121,061 +1.77(+2.91%)
Jul 06, 2016 60.40 61.13 58.97 60.92 1,996,700 +0.73(+1.21%)
Jul 05, 2016 62.88 62.88 59.89 60.19 2,114,559 -3.43(-5.39%)
Jul 01, 2016 63.49 63.62 63.62 63.62 3,114,200 +1.02(+1.63%)
Jun 30, 2016 63.00 63.61 62.09 62.60 3,170,392 -0.15(-0.24%)
Jun 29, 2016 61.47 62.91 61.12 62.75 3,528,627 +2.03(+3.34%)
Jun 28, 2016 60.18 61.75 59.76 60.72 3,401,245 +1.66(+2.81%)
Jun 27, 2016 61.22 61.29 58.04 59.06 4,836,321 -3.01(-4.85%)
Jun 24, 2016 66.68 66.88 61.90 62.07 6,218,029 -8.64(-12.22%)
Jun 23, 2016 69.99 70.73 69.64 70.71 1,737,989 +1.68(+2.43%)
Jun 22, 2016 69.68 70.08 68.85 69.03 1,714,019 -0.14(-0.20%)
Jun 21, 2016 69.55 69.88 68.49 69.17 2,569,537 -0.52(-0.75%)
Jun 20, 2016 68.36 70.00 68.36 69.69 3,774,402 +3.23(+4.86%)
Jun 17, 2016 66.18 67.31 66.01 66.46 2,784,234 +0.22(+0.33%)
Jun 16, 2016 65.18 66.31 64.19 66.24 1,658,001 +0.39(+0.59%)
Jun 15, 2016 65.43 66.80 65.13 65.85 1,452,736 +0.70(+1.07%)
Jun 14, 2016 65.51 66.09 64.60 65.15 1,491,955 -0.77(-1.17%)
Jun 13, 2016 66.83 67.12 65.92 65.92 1,436,429 -1.41(-2.09%)
Jun 10, 2016 68.16 68.47 67.15 67.33 1,339,290 -1.60(-2.32%)
Jun 09, 2016 68.38 69.05 67.95 68.93 1,282,593 -0.11(-0.16%)
Jun 08, 2016 68.76 69.35 68.43 69.04 1,663,598 +0.70(+1.02%)
Jun 07, 2016 66.83 68.55 66.83 68.34 1,557,006 +0.81(+1.20%)
Jun 06, 2016 67.29 67.74 66.60 67.53 1,887,967 +0.46(+0.69%)
Jun 03, 2016 67.93 68.45 66.15 67.07 1,758,192 -1.27(-1.86%)
Jun 02, 2016 67.02 68.38 66.75 68.34 2,233,597 +1.28(+1.91%)
Jun 01, 2016 67.22 67.39 65.88 67.06 2,075,849 -0.90(-1.32%)
May 31, 2016 68.02 68.45 67.61 67.96 2,581,043 +0.18(+0.27%)
May 27, 2016 67.05 67.78 67.78 67.78 1,297,700 +0.59(+0.88%)
May 26, 2016 67.93 68.36 66.54 67.19 2,002,990 -0.81(-1.19%)
May 25, 2016 68.44 69.09 67.94 68.00 1,869,840 -0.06(-0.09%)
May 24, 2016 66.63 68.29 66.35 68.06 2,436,995 +1.86(+2.81%)
May 23, 2016 66.59 66.91 66.10 66.20 846,163 -0.56(-0.84%)
May 20, 2016 66.20 67.13 65.97 66.76 1,696,168 +0.90(+1.37%)
May 19, 2016 67.00 67.43 65.62 65.86 2,221,782 -1.45(-2.15%)
May 18, 2016 66.86 68.08 66.43 67.31 2,714,144 +0.25(+0.37%)
May 17, 2016 68.13 68.33 66.69 67.06 2,991,724 -1.52(-2.22%)
May 16, 2016 68.71 68.98 67.97 68.58 1,867,157 +0.11(+0.16%)
May 13, 2016 69.40 70.16 68.29 68.47 1,627,150 -1.20(-1.72%)
May 12, 2016 70.94 71.24 69.50 69.67 1,328,587 -0.61(-0.87%)
May 11, 2016 71.38 71.65 70.27 70.28 1,392,545 -1.02(-1.43%)
May 10, 2016 70.29 71.45 70.05 71.30 1,320,659 +1.28(+1.83%)
May 09, 2016 69.93 70.67 69.92 70.02 1,168,872 -0.44(-0.62%)
May 06, 2016 69.19 70.67 68.84 70.46 1,975,398 +1.15(+1.66%)
May 05, 2016 70.71 71.07 69.30 69.31 2,968,900 -0.78(-1.11%)
May 04, 2016 72.60 73.50 69.65 70.09 5,132,611 -3.08(-4.21%)
May 03, 2016 72.94 73.89 71.62 73.17 2,342,558 -0.54(-0.73%)
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.