Skip to main content

Delphi Automotive Plc (NY: APTV )

79.65 +1.01 (+1.28%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 91.75 91.97 88.65 89.12 1,740,007 -2.86(-3.11%)
Oct 30, 2019 88.58 92.31 85.47 91.97 2,907,542 +2.03(+2.26%)
Oct 29, 2019 89.19 89.99 88.71 89.94 1,488,238 +0.27(+0.30%)
Oct 28, 2019 90.04 90.26 89.51 89.67 773,157 +0.53(+0.59%)
Oct 25, 2019 88.42 89.52 87.97 89.15 1,059,419 +0.56(+0.63%)
Oct 24, 2019 89.29 89.75 88.42 88.59 587,444 -0.35(-0.39%)
Oct 23, 2019 89.66 89.83 88.30 88.94 1,042,869 -1.02(-1.13%)
Oct 22, 2019 88.43 90.58 87.76 89.95 658,723 +1.02(+1.15%)
Oct 21, 2019 89.40 89.40 88.32 88.93 791,927 +0.40(+0.45%)
Oct 18, 2019 88.25 89.29 88.21 88.53 957,426 -0.08(-0.09%)
Oct 17, 2019 89.14 89.15 88.15 88.61 814,374 -0.07(-0.08%)
Oct 16, 2019 88.16 89.32 87.83 88.68 1,187,841 +1.05(+1.20%)
Oct 15, 2019 86.38 88.43 86.36 87.62 850,142 +1.45(+1.69%)
Oct 14, 2019 85.49 86.40 85.44 86.17 495,330 +0.33(+0.38%)
Oct 11, 2019 84.44 86.80 84.44 85.84 1,061,629 +3.08(+3.72%)
Oct 10, 2019 81.77 83.57 81.77 82.77 836,915 +1.31(+1.61%)
Oct 09, 2019 81.44 81.90 80.66 81.45 785,891 +1.28(+1.60%)
Oct 08, 2019 81.93 82.51 80.14 80.17 971,929 -3.42(-4.10%)
Oct 07, 2019 82.76 84.41 82.20 83.59 957,789 +0.57(+0.68%)
Oct 04, 2019 82.58 83.74 82.56 83.03 1,433,024 +0.83(+1.00%)
Oct 03, 2019 81.38 83.11 81.07 82.20 1,168,110 +0.38(+0.46%)
Oct 02, 2019 83.35 84.28 80.18 81.82 1,862,227 -2.88(-3.40%)
Oct 01, 2019 87.17 87.92 84.60 84.70 1,151,087 -2.30(-2.64%)
Sep 30, 2019 86.50 87.53 86.50 87.00 916,800 +0.54(+0.62%)
Sep 27, 2019 87.53 88.16 86.03 86.46 820,866 -0.83(-0.95%)
Sep 26, 2019 87.83 87.91 86.37 87.29 516,677 -0.36(-0.41%)
Sep 25, 2019 86.24 87.88 85.47 87.64 775,781 +1.37(+1.59%)
Sep 24, 2019 88.07 88.69 85.90 86.27 1,239,058 -1.29(-1.48%)
Sep 23, 2019 87.63 88.87 87.35 87.56 1,143,210 +0.92(+1.06%)
Sep 20, 2019 89.44 89.61 86.53 86.65 1,693,482 -2.39(-2.68%)
Sep 19, 2019 89.17 89.80 88.62 89.04 788,598 -0.04(-0.04%)
Sep 18, 2019 89.09 89.70 88.32 89.08 798,391 -0.13(-0.15%)
Sep 17, 2019 88.65 89.47 87.51 89.21 1,029,922 +0.05(+0.06%)
Sep 16, 2019 89.13 90.48 88.28 89.16 1,294,592 -0.59(-0.65%)
Sep 13, 2019 89.58 91.12 89.13 89.74 1,417,850 -0.97(-1.06%)
Sep 12, 2019 90.36 91.01 88.53 90.71 1,243,012 +0.05(+0.05%)
Sep 11, 2019 90.05 90.70 88.40 90.66 810,397 +0.34(+0.37%)
Sep 10, 2019 89.01 90.32 88.04 90.32 1,109,189 +0.45(+0.50%)
Sep 09, 2019 89.12 90.34 88.58 89.87 1,061,500 +1.55(+1.76%)
Sep 06, 2019 87.83 88.65 86.61 88.32 723,294 +0.58(+0.66%)
Sep 05, 2019 85.41 87.85 85.06 87.74 1,094,459 +3.96(+4.73%)
Sep 04, 2019 82.51 83.82 82.35 83.78 940,126 +2.62(+3.22%)
Sep 03, 2019 82.50 82.50 80.49 81.17 1,201,748 -1.60(-1.94%)
Aug 30, 2019 83.73 84.41 82.43 82.77 1,121,117 -0.13(-0.16%)
Aug 29, 2019 83.11 83.90 82.27 82.90 820,377 +0.62(+0.75%)
Aug 28, 2019 80.33 82.44 79.74 82.28 748,452 +1.65(+2.05%)
Aug 27, 2019 81.36 81.97 80.58 80.63 776,883 +0.16(+0.20%)
Aug 26, 2019 80.40 80.97 79.60 80.47 674,783 +0.98(+1.23%)
Aug 23, 2019 82.11 82.61 79.07 79.49 1,269,333 -3.62(-4.36%)
Aug 22, 2019 83.67 84.14 82.66 83.12 532,724 +0.09(+0.11%)
Aug 21, 2019 83.31 83.48 82.66 83.03 809,324 +1.23(+1.51%)
Aug 20, 2019 82.47 82.82 80.63 81.79 912,873 -1.36(-1.64%)
Aug 19, 2019 83.07 83.56 82.11 83.16 936,186 +1.70(+2.09%)
Aug 16, 2019 79.70 81.72 79.48 81.45 806,195 +2.65(+3.36%)
Aug 15, 2019 79.54 80.13 78.18 78.81 1,238,862 -0.33(-0.41%)
Aug 14, 2019 80.98 81.13 78.98 79.14 1,273,806 -4.02(-4.83%)
Aug 13, 2019 81.78 84.42 81.08 83.16 1,085,157 +1.00(+1.21%)
Aug 12, 2019 82.43 83.26 81.74 82.16 1,024,483 -0.98(-1.17%)
Aug 09, 2019 84.32 84.89 82.67 83.14 872,415 -1.91(-2.25%)
Aug 08, 2019 83.48 85.31 83.35 85.05 1,331,014 +1.93(+2.32%)
Aug 07, 2019 81.15 83.29 80.54 83.12 1,762,284 +0.32(+0.38%)
Aug 06, 2019 81.36 83.09 81.33 82.80 1,493,240 +2.42(+3.01%)
Aug 05, 2019 80.53 81.37 80.16 80.38 1,704,600 -2.24(-2.71%)
Aug 02, 2019 82.25 82.94 79.93 82.62 1,317,023 -0.38(-0.45%)
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.