Skip to main content

Delphi Automotive Plc (NY: APTV )

70.52 +0.85 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 84.49 86.45 83.37 86.19 2,686,466 +2.16(+2.57%)
Nov 29, 2017 84.17 84.36 83.51 84.03 1,557,318 +0.27(+0.32%)
Nov 28, 2017 83.17 83.96 82.86 83.76 1,475,271 +0.78(+0.94%)
Nov 27, 2017 83.17 83.56 82.71 82.98 1,355,325 -0.07(-0.09%)
Nov 24, 2017 82.99 83.15 82.55 83.05 764,552 +0.07(+0.08%)
Nov 22, 2017 83.99 84.47 82.76 82.99 2,531,828 -1.00(-1.20%)
Nov 21, 2017 84.55 84.63 83.92 83.99 2,223,046 -0.12(-0.14%)
Nov 20, 2017 83.99 84.81 83.42 84.11 3,620,397 +2.83(+3.49%)
Nov 17, 2017 81.46 81.75 80.43 81.27 1,870,507 -0.44(-0.54%)
Nov 16, 2017 81.32 82.16 81.13 81.72 1,420,704 +0.89(+1.10%)
Nov 15, 2017 81.75 81.90 80.33 80.83 2,750,606 -1.75(-2.12%)
Nov 14, 2017 80.71 82.58 80.71 82.58 4,298,608 +3.89(+4.94%)
Nov 13, 2017 78.21 79.01 77.96 78.70 2,685,542 +0.23(+0.29%)
Nov 10, 2017 78.63 79.36 78.29 78.47 2,320,262 -0.24(-0.30%)
Nov 09, 2017 78.82 79.26 77.87 78.70 1,470,239 -0.63(-0.80%)
Nov 08, 2017 79.47 80.08 79.07 79.34 1,452,165 -0.75(-0.94%)
Nov 07, 2017 80.10 80.60 79.77 80.09 1,431,302 +0.19(+0.24%)
Nov 06, 2017 79.91 80.45 79.20 79.90 1,772,089 +0.31(+0.39%)
Nov 03, 2017 81.46 81.50 79.38 79.58 3,014,119 -1.99(-2.44%)
Nov 02, 2017 81.36 82.06 79.05 81.57 3,751,114 -0.06(-0.07%)
Nov 01, 2017 82.55 83.07 81.39 81.63 2,253,443 +0.00(+0.00%)
Oct 31, 2017 80.74 81.73 80.63 81.63 1,609,817 +0.93(+1.15%)
Oct 30, 2017 80.69 80.82 80.04 80.70 1,406,348 -0.39(-0.49%)
Oct 27, 2017 81.36 81.37 80.00 81.10 1,914,672 -0.28(-0.34%)
Oct 26, 2017 80.74 81.73 80.41 81.37 1,373,523 +1.37(+1.71%)
Oct 25, 2017 80.48 80.74 79.53 80.00 1,389,618 -0.71(-0.89%)
Oct 24, 2017 80.63 81.19 80.34 80.72 1,333,543 +0.41(+0.51%)
Oct 23, 2017 80.04 80.96 79.76 80.31 1,189,211 +0.76(+0.96%)
Oct 20, 2017 80.69 80.97 79.40 79.54 1,993,527 -0.66(-0.82%)
Oct 19, 2017 79.87 80.31 78.71 80.20 1,511,050 -0.07(-0.09%)
Oct 18, 2017 80.04 80.37 79.61 80.27 1,725,686 +0.40(+0.50%)
Oct 17, 2017 80.50 80.58 79.50 79.87 1,936,586 -0.61(-0.76%)
Oct 16, 2017 80.50 80.50 79.41 80.48 2,524,804 +0.41(+0.51%)
Oct 13, 2017 80.96 81.25 79.99 80.07 1,531,260 -0.51(-0.63%)
Oct 12, 2017 80.32 80.78 80.06 80.58 2,355,949 -0.94(-1.16%)
Oct 11, 2017 80.83 82.11 80.17 81.52 2,666,729 +0.52(+0.64%)
Oct 10, 2017 81.02 81.60 79.98 81.01 2,453,493 -1.23(-1.50%)
Oct 09, 2017 82.57 82.95 82.03 82.24 1,155,551 -0.27(-0.33%)
Oct 06, 2017 83.74 83.89 82.43 82.51 1,673,983 -1.53(-1.82%)
Oct 05, 2017 84.32 84.55 83.28 84.04 2,253,751 +0.00(+0.00%)
Oct 04, 2017 81.82 84.04 81.82 84.04 2,047,764 +2.21(+2.70%)
Oct 03, 2017 82.55 83.06 81.65 81.83 2,005,344 -0.27(-0.33%)
Oct 02, 2017 80.85 82.10 80.50 82.10 1,841,105 +1.27(+1.58%)
Sep 29, 2017 80.28 81.57 80.19 80.82 2,847,864 +0.54(+0.68%)
Sep 28, 2017 80.90 81.60 79.29 80.28 4,841,820 -0.85(-1.05%)
Sep 27, 2017 80.73 81.14 5,955,762 -3.56(-4.20%)
Sep 26, 2017 85.01 85.50 84.44 84.69 2,766,068 -0.28(-0.33%)
Sep 25, 2017 84.41 85.14 84.11 84.97 2,636,053 +0.55(+0.65%)
Sep 22, 2017 82.98 84.56 82.90 84.42 1,654,261 +1.43(+1.72%)
Sep 21, 2017 83.30 83.30 82.61 82.99 1,281,900 -0.09(-0.11%)
Sep 20, 2017 83.08 83.43 82.37 83.08 1,400,076 +0.21(+0.25%)
Sep 19, 2017 82.83 83.19 82.13 82.88 1,852,805 +0.27(+0.33%)
Sep 18, 2017 82.48 82.82 81.94 82.61 1,659,431 +0.31(+0.38%)
Sep 15, 2017 80.42 82.55 80.42 82.29 2,659,269 +1.89(+2.35%)
Sep 14, 2017 80.55 81.17 79.90 80.41 2,215,377 -0.08(-0.10%)
Sep 13, 2017 80.33 80.75 80.04 80.49 1,335,794 +0.16(+0.20%)
Sep 12, 2017 80.40 80.55 80.00 80.32 1,776,305 +0.25(+0.31%)
Sep 11, 2017 79.95 80.48 79.53 80.08 1,685,336 +0.68(+0.86%)
Sep 08, 2017 79.57 79.81 78.70 79.40 1,530,035 -0.17(-0.22%)
Sep 07, 2017 79.62 79.77 78.96 79.57 1,585,025 +0.11(+0.14%)
Sep 06, 2017 79.85 80.06 79.10 79.45 1,607,341 +0.11(+0.14%)
Sep 05, 2017 80.09 80.72 79.18 79.34 1,588,192 -0.85(-1.06%)
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.