Delphi Automotive Plc (NY: APTV )

148.77 USD +7.31 (+5.17%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 74.60 76.13 74.39 76.04 2,620,183 +3.10(+4.25%)
Sep 29, 2015 70.56 73.11 69.58 72.94 3,040,092 +2.57(+3.65%)
Sep 28, 2015 72.43 72.49 70.18 70.37 1,821,267 -2.89(-3.94%)
Sep 25, 2015 73.83 74.11 72.93 73.26 1,852,513 +0.38(+0.52%)
Sep 24, 2015 72.52 73.49 71.07 72.88 2,402,002 -1.22(-1.65%)
Sep 23, 2015 75.01 75.01 73.17 74.10 1,446,743 -0.34(-0.46%)
Sep 22, 2015 76.36 76.37 73.07 74.44 3,516,098 -2.79(-3.61%)
Sep 21, 2015 78.18 78.18 76.37 77.23 1,712,409 -0.42(-0.54%)
Sep 18, 2015 78.02 78.51 77.13 77.65 3,309,758 -1.56(-1.97%)
Sep 17, 2015 79.45 80.35 78.86 79.21 2,262,652 -0.43(-0.54%)
Sep 16, 2015 77.50 79.83 77.39 79.64 2,045,661 +2.45(+3.17%)
Sep 15, 2015 76.24 77.53 76.20 77.19 2,058,716 +0.86(+1.13%)
Sep 14, 2015 76.39 76.70 75.99 76.33 1,392,150 -0.07(-0.09%)
Sep 11, 2015 75.14 76.41 74.11 76.40 2,142,082 +1.16(+1.54%)
Sep 10, 2015 75.43 75.62 73.82 75.24 2,470,974 -0.43(-0.57%)
Sep 09, 2015 76.43 78.35 75.49 75.67 1,855,934 +0.12(+0.16%)
Sep 08, 2015 78.34 78.34 72.51 75.55 2,164,493 +3.54(+4.92%)
Sep 04, 2015 71.84 72.01 72.01 72.01 1,677,800 -1.25(-1.71%)
Sep 03, 2015 73.30 74.52 72.83 73.26 1,427,356 +0.48(+0.66%)
Sep 02, 2015 72.90 73.09 71.53 72.78 1,691,268 +0.75(+1.04%)
Sep 01, 2015 73.59 74.36 71.55 72.03 2,403,737 -3.49(-4.62%)
Aug 31, 2015 75.40 76.94 75.21 75.52 2,033,489 +0.17(+0.23%)
Aug 28, 2015 74.79 75.79 74.64 75.35 1,950,094 +0.32(+0.43%)
Aug 27, 2015 74.29 75.97 73.52 75.03 3,251,198 +1.56(+2.12%)
Aug 26, 2015 72.33 73.54 71.14 73.47 2,515,203 +3.24(+4.61%)
Aug 25, 2015 73.12 73.79 70.17 70.23 2,575,816 -0.29(-0.41%)
Aug 24, 2015 68.61 72.97 66.27 70.52 3,915,488 -1.55(-2.15%)
Aug 21, 2015 73.66 74.59 71.97 72.07 3,124,183 -2.54(-3.40%)
Aug 20, 2015 76.00 76.79 74.54 74.61 1,890,576 -2.39(-3.10%)
Aug 19, 2015 77.56 77.82 76.49 77.00 1,798,868 -0.85(-1.09%)
Aug 18, 2015 77.99 78.35 77.53 77.85 1,707,524 +0.13(+0.17%)
Aug 17, 2015 76.09 77.75 75.83 77.72 1,575,647 +1.50(+1.97%)
Aug 14, 2015 77.16 77.19 75.98 76.22 2,469,375 -0.81(-1.05%)
Aug 13, 2015 76.01 77.87 75.89 77.03 3,033,289 +0.70(+0.92%)
Aug 12, 2015 76.82 76.82 74.67 76.33 2,978,551 -1.38(-1.78%)
Aug 11, 2015 79.48 79.62 77.32 77.71 2,955,516 -3.45(-4.25%)
Aug 10, 2015 80.77 81.63 79.82 81.16 2,486,433 +1.97(+2.49%)
Aug 07, 2015 77.70 80.00 77.44 79.19 2,677,456 +1.82(+2.35%)
Aug 06, 2015 77.71 78.14 76.67 77.37 2,078,962 -0.12(-0.15%)
Aug 05, 2015 78.30 78.61 77.23 77.49 1,903,260 -0.33(-0.42%)
Aug 04, 2015 77.19 78.44 77.13 77.82 2,006,623 +0.66(+0.86%)
Aug 03, 2015 78.39 78.55 76.85 77.16 1,815,468 -0.92(-1.18%)
Jul 31, 2015 79.01 79.19 77.12 78.08 3,300,777 +0.58(+0.75%)
Jul 30, 2015 76.58 78.26 75.90 77.50 3,034,539 -0.90(-1.15%)
Jul 29, 2015 77.47 78.51 77.35 78.40 2,432,154 +1.05(+1.36%)
Jul 28, 2015 75.28 77.75 75.27 77.35 2,650,654 +1.98(+2.63%)
Jul 27, 2015 76.57 76.74 74.94 75.37 2,478,940 -1.99(-2.57%)
Jul 24, 2015 78.66 79.15 77.14 77.36 1,967,054 -0.46(-0.59%)
Jul 23, 2015 78.00 78.81 77.57 77.82 3,058,255 +0.32(+0.41%)
Jul 22, 2015 78.15 78.37 77.24 77.50 1,748,775 -0.88(-1.12%)
Jul 21, 2015 78.01 78.48 77.74 78.38 2,313,937 +0.31(+0.40%)
Jul 20, 2015 77.67 78.24 76.97 78.07 3,706,471 +0.13(+0.17%)
Jul 17, 2015 76.85 78.01 75.92 77.94 3,221,694 +1.14(+1.48%)
Jul 16, 2015 80.21 80.26 76.76 76.80 4,812,568 -3.92(-4.86%)
Jul 15, 2015 80.24 80.72 79.92 80.72 2,044,038 +0.50(+0.62%)
Jul 14, 2015 79.84 80.46 79.76 80.22 1,847,654 +0.23(+0.29%)
Jul 13, 2015 80.03 80.63 79.36 79.99 2,762,888 +0.79(+1.00%)
Jul 10, 2015 79.25 79.56 78.80 79.20 4,100,429 +1.26(+1.62%)
Jul 09, 2015 81.68 81.68 77.80 77.94 4,182,580 -0.29(-0.37%)
Jul 08, 2015 82.31 82.43 78.08 78.23 6,162,971 -5.81(-6.91%)
Jul 07, 2015 84.91 84.91 82.32 84.04 3,284,008 -0.77(-0.91%)
Jul 06, 2015 85.15 86.11 84.26 84.81 2,497,144 -1.18(-1.37%)
Jul 02, 2015 86.07 85.99 85.99 85.99 2,010,500 -0.01(-0.01%)
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.