Delphi Automotive Plc (NY: APTV )

139.46 USD +0.42 (+0.30%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 88.01 88.01 88.01 0 -0.94(-1.06%)
Aug 30, 2018 90.70 90.85 88.64 88.95 1,221,367 -1.83(-2.02%)
Aug 29, 2018 92.38 92.38 90.60 90.78 1,475,381 -1.28(-1.39%)
Aug 28, 2018 92.78 92.88 90.13 92.06 1,473,899 +0.01(+0.01%)
Aug 27, 2018 88.95 92.19 88.80 92.05 2,034,571 +3.58(+4.05%)
Aug 24, 2018 89.20 89.31 87.83 88.47 2,902,600 -0.62(-0.70%)
Aug 23, 2018 91.00 91.03 88.92 89.09 2,016,664 -1.73(-1.90%)
Aug 22, 2018 92.00 92.30 90.62 90.82 1,720,082 -2.94(-3.14%)
Aug 21, 2018 94.55 95.00 93.64 93.76 882,208 -0.72(-0.76%)
Aug 20, 2018 93.26 94.62 93.26 94.48 826,255 +1.72(+1.85%)
Aug 17, 2018 91.64 93.02 91.21 92.76 1,043,600 +0.98(+1.07%)
Aug 16, 2018 91.75 92.37 91.30 91.78 1,525,440 +0.80(+0.88%)
Aug 15, 2018 93.56 93.75 90.18 90.98 2,253,519 -3.05(-3.24%)
Aug 14, 2018 93.33 94.51 92.95 94.03 1,332,142 +1.26(+1.36%)
Aug 13, 2018 94.61 94.64 92.38 92.77 1,669,033 -1.76(-1.86%)
Aug 10, 2018 95.90 96.02 93.35 94.53 1,548,700 -2.19(-2.26%)
Aug 09, 2018 98.30 98.50 96.70 96.72 1,088,871 -1.37(-1.40%)
Aug 08, 2018 97.85 98.51 97.08 98.09 1,159,432 -0.36(-0.37%)
Aug 07, 2018 98.27 98.61 97.26 98.45 1,159,220 +0.43(+0.44%)
Aug 06, 2018 98.54 98.77 97.88 98.02 1,296,766 -0.43(-0.44%)
Aug 03, 2018 97.16 98.61 97.08 98.45 1,432,900 +1.68(+1.74%)
Aug 02, 2018 95.16 96.89 94.00 96.77 1,416,486 +0.88(+0.92%)
Aug 01, 2018 98.01 98.35 95.46 95.89 2,265,837 -2.18(-2.22%)
Jul 31, 2018 93.85 98.40 92.99 98.07 3,635,837 +5.57(+6.02%)
Jul 30, 2018 94.37 94.93 92.40 92.50 1,677,290 -1.11(-1.19%)
Jul 27, 2018 93.50 94.84 92.86 93.61 1,368,700 +0.36(+0.39%)
Jul 26, 2018 95.10 95.92 93.17 93.25 1,796,683 -1.95(-2.05%)
Jul 25, 2018 92.51 95.55 90.73 95.20 2,688,061 +1.98(+2.12%)
Jul 24, 2018 93.54 94.18 92.86 93.22 1,651,921 +0.49(+0.53%)
Jul 23, 2018 92.49 92.97 91.95 92.73 805,748 -0.21(-0.23%)
Jul 20, 2018 94.02 94.21 92.13 92.94 1,840,426 -2.03(-2.14%)
Jul 19, 2018 96.19 96.69 94.80 94.97 1,068,211 -1.81(-1.87%)
Jul 18, 2018 96.20 97.22 95.78 96.78 1,171,765 +0.44(+0.46%)
Jul 17, 2018 93.02 96.46 93.01 96.34 2,027,928 +2.79(+2.98%)
Jul 16, 2018 93.60 94.04 93.20 93.55 761,932 -0.08(-0.09%)
Jul 13, 2018 93.49 93.90 93.11 93.63 695,203 +0.52(+0.56%)
Jul 12, 2018 93.45 93.49 92.30 93.11 1,313,402 +0.07(+0.08%)
Jul 11, 2018 95.26 95.26 92.97 93.04 1,010,411 -3.30(-3.43%)
Jul 10, 2018 95.10 96.44 94.92 96.34 1,284,157 +0.81(+0.85%)
Jul 09, 2018 94.70 95.59 94.40 95.53 1,316,672 +1.27(+1.35%)
Jul 06, 2018 93.00 94.41 92.43 94.26 1,390,867 +1.19(+1.28%)
Jul 05, 2018 91.99 94.14 91.99 93.07 1,824,585 +2.16(+2.38%)
Jul 03, 2018 90.91 90.91 90.91 0 -1.24(-1.35%)
Jul 02, 2018 91.01 92.19 89.50 92.15 1,684,355 +0.52(+0.57%)
Jun 29, 2018 91.62 91.63 1,439,948 -0.30(-0.33%)
Jun 28, 2018 92.86 92.97 90.13 91.93 1,720,354 -1.35(-1.45%)
Jun 27, 2018 95.25 95.81 93.28 93.28 1,299,552 -1.60(-1.69%)
Jun 26, 2018 95.20 95.62 94.43 94.88 1,476,973 -0.24(-0.25%)
Jun 25, 2018 95.79 95.79 93.64 95.12 1,191,039 -1.12(-1.16%)
Jun 22, 2018 98.03 98.18 95.40 96.24 2,065,115 -1.04(-1.07%)
Jun 21, 2018 99.09 99.09 96.34 97.28 1,189,005 -2.30(-2.31%)
Jun 20, 2018 101.33 102.14 99.32 99.58 1,294,594 -0.98(-0.97%)
Jun 19, 2018 101.65 101.94 99.79 100.56 2,002,620 -2.37(-2.30%)
Jun 18, 2018 101.72 103.23 101.61 102.93 997,736 +0.20(+0.19%)
Jun 15, 2018 102.61 102.61 102.73 1,818,468 +0.12(+0.12%)
Jun 14, 2018 101.97 102.87 101.46 102.61 1,075,159 +0.99(+0.97%)
Jun 13, 2018 101.96 102.08 101.48 101.62 1,474,852 -0.35(-0.34%)
Jun 12, 2018 102.00 102.46 101.42 101.97 1,321,011 +0.15(+0.15%)
Jun 11, 2018 101.07 102.13 100.93 101.82 1,308,204 +1.01(+1.00%)
Jun 08, 2018 100.66 101.04 100.15 100.81 1,234,942 +0.15(+0.15%)
Jun 07, 2018 101.00 101.22 99.97 100.66 1,550,047 -0.33(-0.33%)
Jun 06, 2018 101.01 100.99 828,612 +0.86(+0.86%)
Jun 05, 2018 99.80 100.37 99.48 100.13 921,166 +0.68(+0.68%)
Jun 04, 2018 99.14 99.50 98.62 99.45 695,316 +0.37(+0.37%)
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.