Delphi Automotive Plc (NY: APTV )

143.78 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 79.35 79.96 79.09 79.49 1,547,300 +0.68(+0.86%)
Mar 28, 2019 78.13 79.60 78.07 78.81 1,076,689 +1.10(+1.42%)
Mar 27, 2019 79.18 79.48 77.35 77.71 1,715,193 -1.27(-1.61%)
Mar 26, 2019 78.61 79.29 78.34 78.98 809,015 +0.96(+1.23%)
Mar 25, 2019 77.60 78.59 77.11 78.02 1,177,978 +0.41(+0.53%)
Mar 22, 2019 80.19 80.60 77.58 77.61 1,723,200 -3.29(-4.07%)
Mar 21, 2019 80.40 81.37 80.00 80.90 1,267,609 +0.47(+0.58%)
Mar 20, 2019 82.59 82.73 80.17 80.43 2,090,298 -2.38(-2.87%)
Mar 19, 2019 81.67 83.60 81.57 82.81 1,950,976 +1.81(+2.23%)
Mar 18, 2019 81.75 81.97 80.52 81.00 1,856,279 -0.96(-1.17%)
Mar 15, 2019 81.64 82.54 81.31 81.96 2,187,000 +0.86(+1.06%)
Mar 14, 2019 82.00 82.00 80.67 81.10 1,249,477 -1.25(-1.52%)
Mar 13, 2019 82.69 83.43 82.33 82.35 1,480,154 -0.12(-0.15%)
Mar 12, 2019 82.89 83.43 82.43 82.47 1,193,199 -0.11(-0.13%)
Mar 11, 2019 81.99 83.08 81.88 82.58 1,307,417 +0.79(+0.97%)
Mar 08, 2019 81.24 82.11 81.01 81.79 1,733,500 -0.35(-0.43%)
Mar 07, 2019 81.86 82.53 80.84 82.14 1,415,129 -0.32(-0.39%)
Mar 06, 2019 83.64 84.24 82.31 82.46 1,433,697 -1.53(-1.82%)
Mar 05, 2019 83.90 84.36 83.43 83.99 1,361,070 +0.04(+0.05%)
Mar 04, 2019 84.46 84.96 82.87 83.95 3,009,673 -0.32(-0.38%)
Mar 01, 2019 83.99 84.82 83.43 84.27 1,683,700 +1.16(+1.40%)
Feb 28, 2019 82.95 83.31 82.28 83.11 1,942,244 -0.20(-0.24%)
Feb 27, 2019 82.55 83.59 82.01 83.31 1,060,417 +0.54(+0.65%)
Feb 26, 2019 82.58 83.31 82.39 82.77 883,321 -0.28(-0.34%)
Feb 25, 2019 83.03 83.94 82.76 83.05 1,361,681 +0.69(+0.84%)
Feb 22, 2019 81.43 82.41 81.15 82.36 926,100 +1.24(+1.53%)
Feb 21, 2019 81.36 82.03 80.90 81.12 1,073,731 -0.59(-0.72%)
Feb 20, 2019 81.64 82.41 81.50 81.71 1,066,721 +0.41(+0.50%)
Feb 19, 2019 80.74 81.62 80.70 81.30 1,203,684 +0.35(+0.43%)
Feb 15, 2019 80.35 81.18 79.79 80.95 1,588,600 +1.30(+1.63%)
Feb 14, 2019 78.72 80.00 77.90 79.65 1,787,281 +0.13(+0.16%)
Feb 13, 2019 79.24 79.96 78.70 79.52 2,427,235 +2.36(+3.06%)
Feb 12, 2019 76.54 77.65 76.39 77.16 2,212,990 +1.10(+1.45%)
Feb 11, 2019 75.70 76.68 75.46 76.06 1,421,186 +0.37(+0.49%)
Feb 08, 2019 75.74 75.81 73.63 75.69 2,072,100 -0.53(-0.70%)
Feb 07, 2019 77.25 77.57 75.66 76.22 2,300,971 -2.06(-2.63%)
Feb 06, 2019 78.47 79.04 78.13 78.28 1,568,830 -0.38(-0.48%)
Feb 05, 2019 78.23 78.99 78.11 78.66 1,816,267 +0.07(+0.09%)
Feb 04, 2019 78.08 78.76 76.44 78.59 2,988,312 +0.57(+0.73%)
Feb 01, 2019 78.21 78.72 77.09 78.02 4,403,900 -1.11(-1.40%)
Jan 31, 2019 76.00 79.72 75.95 79.13 4,072,357 +5.34(+7.24%)
Jan 30, 2019 72.58 73.99 71.92 73.79 1,971,193 +1.36(+1.88%)
Jan 29, 2019 72.56 72.96 71.86 72.43 1,989,227 -0.60(-0.82%)
Jan 28, 2019 72.42 73.19 71.82 73.03 1,604,678 +0.03(+0.04%)
Jan 25, 2019 72.00 73.49 71.84 73.00 2,447,200 +1.18(+1.64%)
Jan 24, 2019 70.50 71.96 70.34 71.82 1,126,859 +1.57(+2.23%)
Jan 23, 2019 71.71 71.71 69.36 70.25 1,492,192 -1.47(-2.05%)
Jan 22, 2019 72.38 72.61 71.16 71.72 1,538,026 -1.21(-1.66%)
Jan 18, 2019 71.59 73.47 70.92 72.93 2,241,300 +1.79(+2.52%)
Jan 17, 2019 69.95 71.15 69.59 71.14 1,850,205 +0.79(+1.12%)
Jan 16, 2019 69.31 71.10 69.09 70.35 1,806,129 +0.53(+0.76%)
Jan 15, 2019 70.33 70.80 68.48 69.82 2,790,351 -0.55(-0.78%)
Jan 14, 2019 69.12 70.75 68.71 70.37 1,668,353 +0.94(+1.35%)
Jan 11, 2019 70.23 70.33 68.92 69.43 1,685,100 -0.80(-1.14%)
Jan 10, 2019 69.25 70.30 68.80 70.23 2,095,558 +0.69(+0.99%)
Jan 09, 2019 67.76 70.92 67.76 69.54 4,290,584 +2.53(+3.78%)
Jan 08, 2019 64.73 67.03 64.73 67.01 3,054,900 +3.44(+5.41%)
Jan 07, 2019 62.80 63.91 62.18 63.57 1,805,838 +0.95(+1.52%)
Jan 04, 2019 60.90 63.01 60.89 62.62 2,151,900 +2.20(+3.64%)
Jan 03, 2019 60.92 61.08 58.91 60.42 2,717,854 -0.73(-1.19%)
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.