Delphi Automotive Plc (NY: APTV )

141.46 USD -1.46 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 64.25 65.96 63.90 64.00 3,773,562 +0.56(+0.88%)
Nov 29, 2016 62.84 64.23 60.97 63.44 6,130,280 -2.88(-4.34%)
Nov 28, 2016 67.50 67.91 66.28 66.32 1,823,738 -1.20(-1.78%)
Nov 25, 2016 67.47 68.15 67.32 67.52 534,687 +0.46(+0.69%)
Nov 23, 2016 67.06 67.06 67.06 0 +0.08(+0.12%)
Nov 22, 2016 67.84 67.88 63.50 66.98 3,493,820 -1.69(-2.46%)
Nov 21, 2016 68.59 69.29 68.26 68.67 1,816,237 +0.48(+0.70%)
Nov 18, 2016 68.20 69.01 68.10 68.19 2,067,636 +0.14(+0.21%)
Nov 17, 2016 66.47 68.14 65.50 68.05 1,994,444 +1.51(+2.27%)
Nov 16, 2016 66.51 66.60 65.37 66.54 2,649,339 -0.23(-0.34%)
Nov 15, 2016 66.63 67.54 66.33 66.77 2,730,272 +0.21(+0.32%)
Nov 14, 2016 65.69 67.32 65.69 66.56 3,590,918 +1.33(+2.04%)
Nov 11, 2016 66.00 66.47 65.07 65.23 4,682,736 -1.24(-1.87%)
Nov 10, 2016 65.75 67.96 65.74 66.47 4,223,705 +0.89(+1.36%)
Nov 09, 2016 66.50 66.50 63.56 65.58 7,635,492 -4.53(-6.46%)
Nov 08, 2016 68.80 70.36 68.10 70.11 2,715,141 +0.96(+1.39%)
Nov 07, 2016 67.69 69.16 67.69 69.15 2,401,327 +2.39(+3.58%)
Nov 04, 2016 66.14 67.43 65.45 66.76 1,932,679 +0.42(+0.63%)
Nov 03, 2016 66.70 68.08 66.23 66.34 2,112,006 -0.37(-0.55%)
Nov 02, 2016 65.26 67.97 64.49 66.71 3,598,191 +1.51(+2.32%)
Nov 01, 2016 65.31 66.18 64.81 65.20 3,340,238 +0.13(+0.20%)
Oct 31, 2016 64.92 65.71 64.42 65.07 2,113,812 +0.36(+0.56%)
Oct 28, 2016 64.49 65.40 64.29 64.71 1,712,548 +0.26(+0.40%)
Oct 27, 2016 64.37 64.50 63.04 64.45 2,082,065 +0.18(+0.28%)
Oct 26, 2016 63.07 65.34 62.68 64.27 2,975,293 +1.04(+1.64%)
Oct 25, 2016 64.03 64.13 62.47 63.23 2,095,282 -1.00(-1.56%)
Oct 24, 2016 64.73 64.93 64.19 64.23 1,579,594 +0.31(+0.48%)
Oct 21, 2016 63.80 64.08 63.08 63.92 2,668,607 -0.50(-0.78%)
Oct 20, 2016 65.13 65.13 63.94 64.42 1,694,240 -0.71(-1.09%)
Oct 19, 2016 64.41 65.54 64.20 65.13 2,733,992 +1.02(+1.59%)
Oct 18, 2016 67.09 67.09 64.00 64.11 3,431,594 -2.31(-3.48%)
Oct 17, 2016 65.93 66.84 65.86 66.42 2,886,760 +0.43(+0.65%)
Oct 14, 2016 66.48 67.34 65.81 65.99 2,364,121 +0.08(+0.12%)
Oct 13, 2016 66.82 67.05 64.80 65.91 2,511,632 -1.76(-2.60%)
Oct 12, 2016 67.99 68.11 67.55 67.67 1,113,291 -0.13(-0.19%)
Oct 11, 2016 69.73 69.89 67.51 67.80 1,683,448 -2.16(-3.09%)
Oct 10, 2016 70.57 71.15 69.92 69.96 879,248 -0.16(-0.23%)
Oct 07, 2016 71.03 71.10 69.68 70.12 1,294,233 -0.91(-1.28%)
Oct 06, 2016 71.57 71.57 70.28 71.03 1,257,735 -0.74(-1.03%)
Oct 05, 2016 70.98 71.94 70.79 71.77 1,535,551 +1.06(+1.50%)
Oct 04, 2016 71.41 71.66 70.30 70.71 1,335,499 -0.51(-0.72%)
Oct 03, 2016 71.15 71.89 71.05 71.22 1,549,449 -0.10(-0.14%)
Sep 30, 2016 70.05 71.84 69.38 71.32 2,438,899 +1.64(+2.35%)
Sep 29, 2016 70.28 71.02 69.47 69.68 1,740,954 -0.95(-1.35%)
Sep 28, 2016 68.69 70.70 68.54 70.63 2,609,686 +2.23(+3.26%)
Sep 27, 2016 68.49 68.79 67.85 68.40 2,777,625 -0.36(-0.52%)
Sep 26, 2016 69.13 69.32 68.67 68.76 1,939,651 -0.75(-1.08%)
Sep 23, 2016 69.92 70.07 69.41 69.51 1,088,513 -0.72(-1.03%)
Sep 22, 2016 70.40 70.87 70.09 70.23 1,791,155 +0.71(+1.02%)
Sep 21, 2016 69.42 69.80 68.63 69.52 1,918,649 +0.67(+0.97%)
Sep 20, 2016 69.87 70.00 68.46 68.85 1,705,021 -0.72(-1.03%)
Sep 19, 2016 70.41 71.00 69.49 69.57 1,475,330 -0.20(-0.29%)
Sep 16, 2016 68.65 69.98 68.14 69.77 2,724,472 +0.66(+0.95%)
Sep 15, 2016 68.82 69.31 68.12 69.11 1,726,802 +0.67(+0.98%)
Sep 14, 2016 67.79 68.99 67.68 68.44 3,131,507 +0.26(+0.38%)
Sep 13, 2016 68.14 68.82 67.34 68.18 2,192,948 -0.84(-1.22%)
Sep 12, 2016 67.11 69.34 66.76 69.02 4,150,812 +1.01(+1.49%)
Sep 09, 2016 69.93 70.49 67.94 68.01 4,622,311 -2.66(-3.76%)
Sep 08, 2016 70.03 70.80 69.96 70.67 1,620,548 +0.38(+0.54%)
Sep 07, 2016 70.48 70.74 69.86 70.29 1,634,724 -0.18(-0.26%)
Sep 06, 2016 70.90 71.02 69.83 70.47 2,290,782 +0.30(+0.43%)
Sep 02, 2016 70.76 70.17 70.17 70.17 1,990,900 -0.13(-0.18%)
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.