Delphi Automotive Plc (NY: APTV )

140.25 USD -3.53 (-2.46%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 80.27 80.40 76.18 77.75 2,360,200 -2.71(-3.37%)
Jul 30, 2020 82.50 82.84 79.91 80.46 1,974,545 -3.21(-3.84%)
Jul 29, 2020 82.21 83.72 82.21 83.67 1,719,486 +1.50(+1.83%)
Jul 28, 2020 83.67 84.27 82.08 82.17 889,038 -1.38(-1.65%)
Jul 27, 2020 82.25 84.35 81.75 83.55 1,249,165 +1.30(+1.58%)
Jul 24, 2020 80.80 83.16 80.77 82.25 1,243,200 -0.08(-0.10%)
Jul 23, 2020 83.04 83.53 81.32 82.33 1,497,073 -0.39(-0.47%)
Jul 22, 2020 81.68 82.80 81.18 82.72 1,531,403 +0.85(+1.04%)
Jul 21, 2020 83.38 83.80 81.53 81.87 1,274,832 -0.07(-0.09%)
Jul 20, 2020 81.46 82.23 80.17 81.94 1,271,228 +0.16(+0.20%)
Jul 17, 2020 82.73 82.79 81.18 81.78 1,393,600 -0.49(-0.60%)
Jul 16, 2020 80.72 82.41 79.81 82.27 1,489,096 +0.49(+0.60%)
Jul 15, 2020 80.28 82.22 79.25 81.78 1,586,353 +3.59(+4.59%)
Jul 14, 2020 76.91 78.41 75.35 78.19 1,366,782 +1.51(+1.97%)
Jul 13, 2020 76.98 79.18 76.36 76.68 2,091,812 +0.40(+0.52%)
Jul 10, 2020 75.59 76.89 75.21 76.28 1,397,500 +0.89(+1.18%)
Jul 09, 2020 76.89 77.01 74.00 75.39 1,318,276 -1.37(-1.78%)
Jul 08, 2020 77.25 77.71 75.67 76.76 1,305,258 -0.35(-0.45%)
Jul 07, 2020 77.29 78.06 76.84 77.11 1,399,044 -1.32(-1.68%)
Jul 06, 2020 79.74 80.23 77.14 78.43 1,412,460 +1.62(+2.11%)
Jul 02, 2020 76.63 79.18 76.63 76.81 1,839,000 +1.39(+1.84%)
Jul 01, 2020 77.91 77.99 74.39 75.42 1,678,527 -2.50(-3.21%)
Jun 30, 2020 75.36 78.44 74.76 77.92 2,748,325 +2.25(+2.97%)
Jun 29, 2020 74.43 75.93 74.11 75.67 2,245,423 +1.54(+2.08%)
Jun 26, 2020 76.30 77.03 73.94 74.13 4,262,800 -2.50(-3.26%)
Jun 25, 2020 73.89 76.86 73.36 76.63 1,868,715 +2.01(+2.69%)
Jun 24, 2020 78.18 78.20 74.36 74.62 2,825,890 -4.14(-5.26%)
Jun 23, 2020 80.01 80.88 77.71 78.76 2,245,214 +0.24(+0.31%)
Jun 22, 2020 78.28 79.30 76.60 78.52 2,591,810 +0.79(+1.02%)
Jun 19, 2020 78.39 80.79 77.32 77.73 3,713,900 +1.12(+1.46%)
Jun 18, 2020 75.36 77.28 74.32 76.61 1,917,076 +0.56(+0.74%)
Jun 17, 2020 76.05 76.56 74.25 76.05 3,091,843 -0.10(-0.13%)
Jun 16, 2020 78.50 79.41 74.96 76.15 2,074,796 +0.60(+0.79%)
Jun 15, 2020 72.36 76.24 71.80 75.55 3,507,352 -0.11(-0.15%)
Jun 12, 2020 76.93 77.78 73.61 75.66 4,409,000 +2.71(+3.71%)
Jun 11, 2020 76.46 79.29 72.92 72.95 7,242,923 -9.48(-11.50%)
Jun 10, 2020 78.92 82.61 77.50 82.43 19,581,329 +6.52(+8.59%)
Jun 09, 2020 81.45 82.04 75.47 75.91 7,436,139 -11.59(-13.25%)
Jun 08, 2020 87.63 89.74 87.02 87.50 3,610,716 +1.65(+1.92%)
Jun 05, 2020 88.44 89.00 85.05 85.85 2,504,300 +2.16(+2.58%)
Jun 04, 2020 81.54 84.22 81.21 83.69 2,349,376 +0.36(+0.43%)
Jun 03, 2020 81.15 84.55 81.15 83.33 4,762,572 +3.67(+4.61%)
Jun 02, 2020 77.84 79.66 77.05 79.66 1,857,591 +3.02(+3.94%)
Jun 01, 2020 75.93 77.05 74.52 76.64 1,431,369 +1.29(+1.71%)
May 29, 2020 74.19 75.62 73.21 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 71.35 71.53 2,130,584 -0.18(-0.25%)
May 20, 2020 71.79 73.32 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 67.04 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.