Delphi Automotive Plc (NY: APTV )

140.63 USD -3.15 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2016 71.01 72.13 69.84 70.30 3,334,482 -0.36(-0.51%)
Aug 31, 2016 70.19 72.05 69.86 70.66 2,887,544 +0.25(+0.36%)
Aug 30, 2016 70.86 71.48 70.23 70.41 2,490,117 -0.43(-0.61%)
Aug 29, 2016 69.52 70.84 69.09 70.84 3,293,682 +1.22(+1.75%)
Aug 26, 2016 68.75 69.76 68.62 69.62 3,173,355 +0.97(+1.41%)
Aug 25, 2016 68.11 68.94 67.32 68.65 2,913,259 +0.00(+0.00%)
Aug 24, 2016 68.15 69.12 68.12 68.65 4,486,598 +0.79(+1.16%)
Aug 23, 2016 67.50 68.03 66.42 67.86 3,040,649 +2.80(+4.30%)
Aug 22, 2016 65.19 65.25 64.67 65.06 1,235,099 -0.25(-0.38%)
Aug 19, 2016 64.76 65.41 64.71 65.31 2,439,485 +0.24(+0.37%)
Aug 18, 2016 65.02 65.49 64.64 65.07 1,558,543 +0.12(+0.18%)
Aug 17, 2016 64.84 65.05 64.48 64.95 2,256,872 +0.42(+0.65%)
Aug 16, 2016 64.59 65.07 64.10 64.53 1,466,043 -0.25(-0.39%)
Aug 15, 2016 64.12 64.90 63.59 64.78 2,284,932 +0.80(+1.25%)
Aug 12, 2016 65.07 65.07 63.69 63.98 1,852,769 -1.37(-2.10%)
Aug 11, 2016 65.72 65.93 65.34 65.35 1,320,066 +0.17(+0.26%)
Aug 10, 2016 65.69 65.93 65.08 65.18 1,207,619 -0.39(-0.59%)
Aug 09, 2016 65.76 66.32 65.42 65.57 1,290,858 -0.11(-0.17%)
Aug 08, 2016 66.16 66.88 65.64 65.68 1,520,045 -0.58(-0.88%)
Aug 05, 2016 64.00 66.53 63.90 66.26 2,815,206 +2.77(+4.36%)
Aug 04, 2016 64.38 64.55 63.44 63.49 3,091,333 -0.56(-0.87%)
Aug 03, 2016 63.50 65.83 62.37 64.05 5,011,249 -1.27(-1.94%)
Aug 02, 2016 67.26 67.39 65.12 65.32 3,435,697 -2.48(-3.66%)
Aug 01, 2016 67.79 68.21 67.36 67.80 2,089,189 -0.02(-0.03%)
Jul 29, 2016 67.64 68.36 67.32 67.82 2,612,401 +0.15(+0.22%)
Jul 28, 2016 67.03 67.91 65.46 67.67 3,673,150 -1.57(-2.27%)
Jul 27, 2016 69.92 70.38 68.93 69.24 1,732,424 -0.17(-0.24%)
Jul 26, 2016 68.55 69.45 68.38 69.41 1,609,057 +1.07(+1.57%)
Jul 25, 2016 68.45 68.56 68.03 68.34 1,404,424 -0.02(-0.03%)
Jul 22, 2016 68.67 68.69 67.54 68.36 1,749,570 -0.40(-0.58%)
Jul 21, 2016 68.55 69.51 68.42 68.76 1,904,990 +0.50(+0.73%)
Jul 20, 2016 66.78 68.47 66.70 68.26 1,495,933 +1.52(+2.28%)
Jul 19, 2016 66.56 67.03 66.14 66.74 1,285,041 -0.35(-0.52%)
Jul 18, 2016 66.24 67.65 66.24 67.09 1,332,144 +0.02(+0.03%)
Jul 15, 2016 67.25 67.78 66.84 67.07 1,629,733 -0.10(-0.15%)
Jul 14, 2016 68.00 68.13 67.15 67.17 1,616,899 +0.17(+0.25%)
Jul 13, 2016 66.71 67.02 65.54 67.00 2,767,432 +0.33(+0.49%)
Jul 12, 2016 66.09 67.08 66.06 66.67 2,237,626 +1.45(+2.22%)
Jul 11, 2016 65.38 66.62 65.16 65.22 2,079,458 +0.37(+0.57%)
Jul 08, 2016 63.58 65.13 62.69 64.85 2,436,609 +2.16(+3.45%)
Jul 07, 2016 61.10 62.88 61.05 62.69 3,121,061 +1.77(+2.91%)
Jul 06, 2016 60.40 61.13 58.97 60.92 1,996,700 +0.73(+1.21%)
Jul 05, 2016 62.88 62.88 59.89 60.19 2,114,559 -3.43(-5.39%)
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.