Skip to main content

Delphi Automotive Plc (NY: APTV )

69.67 -0.55 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 82.77 83.43 81.96 82.81 1,550,526 -0.24(-0.29%)
Sep 27, 2018 83.87 83.87 82.78 83.04 1,187,065 -0.53(-0.64%)
Sep 26, 2018 83.62 84.91 83.43 83.58 2,225,048 -0.13(-0.15%)
Sep 25, 2018 86.58 86.58 83.39 83.70 2,827,574 -3.14(-3.61%)
Sep 24, 2018 88.27 88.33 85.54 86.84 2,081,509 -2.25(-2.53%)
Sep 21, 2018 89.51 91.77 88.21 89.09 5,347,458 +0.49(+0.56%)
Sep 20, 2018 86.94 88.91 86.85 88.60 2,354,680 +2.44(+2.83%)
Sep 19, 2018 85.18 86.94 85.18 86.16 1,677,867 +1.27(+1.50%)
Sep 18, 2018 84.14 84.99 83.53 84.89 1,721,747 +0.55(+0.66%)
Sep 17, 2018 85.83 86.00 84.23 84.34 1,095,842 -1.41(-1.65%)
Sep 14, 2018 85.11 86.32 84.79 85.75 1,622,870 +0.80(+0.94%)
Sep 13, 2018 84.32 85.47 84.32 84.95 2,370,183 +1.19(+1.43%)
Sep 12, 2018 83.55 84.75 83.09 83.75 1,951,483 -0.10(-0.12%)
Sep 11, 2018 84.04 84.25 83.24 83.85 1,253,719 -0.55(-0.65%)
Sep 10, 2018 83.81 84.50 83.78 84.40 1,510,874 +1.17(+1.41%)
Sep 07, 2018 83.60 83.91 82.35 83.23 2,147,413 -0.44(-0.53%)
Sep 06, 2018 84.14 84.24 82.62 83.67 4,546,342 -0.47(-0.56%)
Sep 05, 2018 85.29 85.79 84.11 84.15 4,091,762 -1.76(-2.04%)
Sep 04, 2018 86.66 86.85 85.16 85.90 2,274,669 -0.96(-1.10%)
Aug 31, 2018 86.86 86.86 86.86 0 -0.93(-1.06%)
Aug 30, 2018 89.52 89.66 87.48 87.79 1,237,510 -1.81(-2.02%)
Aug 29, 2018 91.17 91.17 89.42 89.60 1,494,882 -1.26(-1.39%)
Aug 28, 2018 91.57 91.67 88.95 90.86 1,493,380 +0.01(+0.01%)
Aug 27, 2018 87.79 90.99 87.64 90.85 2,061,463 +3.53(+4.05%)
Aug 24, 2018 88.04 88.14 86.68 87.32 2,940,965 -0.61(-0.70%)
Aug 23, 2018 89.81 89.84 87.76 87.93 2,043,319 -1.71(-1.90%)
Aug 22, 2018 90.80 91.10 89.44 89.64 1,742,817 -2.90(-3.14%)
Aug 21, 2018 93.32 93.76 92.42 92.54 893,868 -0.71(-0.76%)
Aug 20, 2018 92.04 93.39 92.04 93.25 837,176 +1.70(+1.85%)
Aug 17, 2018 90.44 91.81 90.02 91.55 1,057,393 +0.97(+1.07%)
Aug 16, 2018 90.55 91.17 90.11 90.58 1,545,602 +0.79(+0.88%)
Aug 15, 2018 92.34 92.53 89.00 89.79 2,283,305 -3.01(-3.24%)
Aug 14, 2018 92.11 93.28 91.74 92.80 1,349,749 +1.24(+1.36%)
Aug 13, 2018 93.38 93.41 91.17 91.56 1,691,093 -1.74(-1.86%)
Aug 10, 2018 94.65 94.77 92.13 93.30 1,569,170 -2.16(-2.26%)
Aug 09, 2018 97.02 97.22 95.44 95.46 1,103,263 -1.35(-1.40%)
Aug 08, 2018 96.57 97.22 95.81 96.81 1,174,756 -0.36(-0.37%)
Aug 07, 2018 96.99 97.32 95.99 97.17 1,174,542 +0.42(+0.44%)
Aug 06, 2018 97.25 97.48 96.60 96.74 1,313,906 -0.42(-0.44%)
Aug 03, 2018 95.89 97.32 95.81 97.17 1,451,839 +1.66(+1.74%)
Aug 02, 2018 93.92 95.63 92.77 95.51 1,435,208 +0.87(+0.92%)
Aug 01, 2018 96.73 97.07 94.21 94.64 2,295,786 -2.15(-2.22%)
Jul 31, 2018 92.63 97.12 91.78 96.79 3,683,894 +5.50(+6.02%)
Jul 30, 2018 93.14 93.69 91.19 91.29 1,699,459 -1.10(-1.19%)
Jul 27, 2018 92.28 93.60 91.65 92.39 1,386,791 +0.36(+0.39%)
Jul 26, 2018 93.86 94.67 91.95 92.03 1,820,430 -1.92(-2.05%)
Jul 25, 2018 91.30 94.30 89.55 93.96 2,723,590 +1.95(+2.12%)
Jul 24, 2018 92.32 92.96 91.65 92.00 1,673,755 +0.48(+0.53%)
Jul 23, 2018 91.28 91.76 90.75 91.52 816,398 -0.21(-0.23%)
Jul 20, 2018 92.79 92.99 90.93 91.73 1,864,752 -2.00(-2.14%)
Jul 19, 2018 94.94 95.43 93.56 93.73 1,082,330 -1.79(-1.87%)
Jul 18, 2018 94.95 95.95 94.53 95.52 1,187,253 +0.43(+0.46%)
Jul 17, 2018 91.81 95.20 91.80 95.08 2,054,732 +2.75(+2.98%)
Jul 16, 2018 92.38 92.81 91.98 92.33 772,002 -0.08(-0.09%)
Jul 13, 2018 92.27 92.68 91.90 92.41 704,391 +0.51(+0.56%)
Jul 12, 2018 92.23 92.27 91.10 91.90 1,330,762 +0.07(+0.08%)
Jul 11, 2018 94.02 94.02 91.76 91.83 1,023,766 -3.26(-3.43%)
Jul 10, 2018 93.86 95.18 93.68 95.08 1,301,130 +0.80(+0.85%)
Jul 09, 2018 93.46 94.34 93.17 94.28 1,334,075 +1.25(+1.35%)
Jul 06, 2018 91.79 93.18 91.22 93.03 1,409,251 +1.17(+1.28%)
Jul 05, 2018 90.79 92.91 90.79 91.86 1,848,701 +2.13(+2.38%)
Jul 03, 2018 89.72 89.72 89.72 0 -1.22(-1.35%)
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.