Delphi Automotive Plc (NY: APTV )

139.18 USD +2.25 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 95.57 96.67 95.25 96.40 1,721,595 +1.35(+1.42%)
Aug 30, 2017 94.30 95.08 94.02 95.05 816,816 +0.79(+0.84%)
Aug 29, 2017 93.78 94.48 93.59 94.26 873,824 -0.23(-0.24%)
Aug 28, 2017 94.52 94.83 93.95 94.49 972,686 +0.23(+0.24%)
Aug 25, 2017 95.44 95.44 94.17 94.26 855,875 -0.27(-0.29%)
Aug 24, 2017 94.53 95.16 94.04 94.53 1,277,454 +0.34(+0.36%)
Aug 23, 2017 93.54 94.54 93.39 94.19 830,567 +0.01(+0.01%)
Aug 22, 2017 93.00 94.61 93.00 94.18 983,206 +1.27(+1.37%)
Aug 21, 2017 92.53 93.20 92.00 92.91 895,270 +0.64(+0.69%)
Aug 18, 2017 92.14 92.67 91.46 92.27 1,566,475 -0.15(-0.16%)
Aug 17, 2017 93.47 93.96 92.42 92.42 1,921,656 -1.68(-1.79%)
Aug 16, 2017 93.94 94.44 93.76 94.10 1,225,953 +0.76(+0.81%)
Aug 15, 2017 93.54 93.89 92.81 93.34 1,044,850 -0.15(-0.16%)
Aug 14, 2017 93.31 93.79 93.08 93.49 990,489 +1.15(+1.25%)
Aug 11, 2017 91.45 92.55 91.07 92.34 1,482,882 +1.19(+1.31%)
Aug 10, 2017 92.20 92.50 90.73 91.15 2,325,644 -1.65(-1.78%)
Aug 09, 2017 93.42 94.21 92.28 92.80 1,702,977 -1.12(-1.19%)
Aug 08, 2017 93.32 94.63 93.24 93.92 1,468,391 +0.45(+0.48%)
Aug 07, 2017 93.09 93.78 92.33 93.47 1,640,225 +0.28(+0.30%)
Aug 04, 2017 93.20 93.44 92.49 93.19 1,441,610 +0.33(+0.36%)
Aug 03, 2017 91.24 93.62 91.20 92.86 2,786,096 +1.84(+2.02%)
Aug 02, 2017 87.12 91.07 86.95 91.02 2,681,713 +1.19(+1.32%)
Aug 01, 2017 90.73 90.77 88.58 89.83 2,474,347 -0.59(-0.65%)
Jul 31, 2017 90.45 91.12 89.88 90.42 2,012,019 +0.47(+0.52%)
Jul 28, 2017 90.24 90.52 89.70 89.95 1,317,277 -0.56(-0.62%)
Jul 27, 2017 91.02 91.28 89.69 90.51 1,551,070 -0.16(-0.18%)
Jul 26, 2017 90.67 91.43 89.89 90.67 1,788,263 -0.26(-0.29%)
Jul 25, 2017 91.38 91.38 90.51 90.93 1,709,818 +0.43(+0.48%)
Jul 24, 2017 90.89 91.19 90.33 90.50 2,066,210 -0.43(-0.47%)
Jul 21, 2017 91.64 91.73 89.81 90.93 1,733,401 -2.17(-2.33%)
Jul 20, 2017 93.40 93.43 92.45 93.10 1,411,273 +0.21(+0.23%)
Jul 19, 2017 91.79 92.95 91.43 92.89 1,435,919 +1.28(+1.40%)
Jul 18, 2017 92.00 92.11 90.94 91.61 1,289,209 -0.32(-0.35%)
Jul 17, 2017 91.68 92.20 91.07 91.93 1,441,309 +0.50(+0.55%)
Jul 14, 2017 91.85 91.85 90.59 91.43 1,957,905 -0.35(-0.38%)
Jul 13, 2017 92.60 93.22 91.61 91.78 1,898,773 -0.82(-0.89%)
Jul 12, 2017 92.23 93.43 92.23 92.60 1,912,336 +0.83(+0.90%)
Jul 11, 2017 90.92 92.46 90.07 91.77 2,122,797 +0.84(+0.92%)
Jul 10, 2017 89.17 91.15 88.92 90.93 1,954,863 +1.81(+2.03%)
Jul 07, 2017 86.80 89.34 86.57 89.12 1,646,634 +2.39(+2.76%)
Jul 06, 2017 87.51 88.02 86.47 86.73 1,167,837 -1.17(-1.33%)
Jul 05, 2017 87.79 88.14 86.77 87.90 1,479,484 +0.10(+0.11%)
Jul 03, 2017 88.28 89.18 87.72 87.80 676,846 +0.15(+0.17%)
Jun 30, 2017 87.12 88.09 86.96 87.65 1,602,714 +1.22(+1.41%)
Jun 29, 2017 86.94 87.31 85.53 86.43 1,486,287 -0.58(-0.67%)
Jun 28, 2017 87.03 87.61 86.52 87.01 1,763,998 +0.52(+0.60%)
Jun 27, 2017 85.67 86.77 85.67 86.49 3,245,575 -0.05(-0.06%)
Jun 26, 2017 86.03 87.07 85.99 86.54 1,141,280 +0.51(+0.59%)
Jun 23, 2017 85.79 86.57 85.33 86.03 1,135,987 +0.28(+0.33%)
Jun 22, 2017 85.65 86.09 84.93 85.75 1,080,674 -0.06(-0.07%)
Jun 21, 2017 85.63 86.33 85.35 85.81 1,227,496 +1.49(+1.77%)
Jun 20, 2017 85.94 86.21 84.18 84.32 1,619,498 -2.18(-2.52%)
Jun 19, 2017 85.23 86.62 85.06 86.50 1,557,441 +1.49(+1.75%)
Jun 16, 2017 85.58 85.87 84.20 85.01 2,363,449 -0.90(-1.05%)
Jun 15, 2017 85.95 86.47 85.24 85.91 1,270,732 -0.02(-0.02%)
Jun 14, 2017 86.94 87.08 85.76 85.93 912,756 -0.69(-0.80%)
Jun 13, 2017 85.81 86.63 84.83 86.62 1,825,443 +1.46(+1.71%)
Jun 12, 2017 85.63 85.95 84.39 85.16 1,922,967 -0.53(-0.62%)
Jun 09, 2017 86.16 86.83 85.35 85.69 1,980,834 -0.34(-0.40%)
Jun 08, 2017 87.82 85.84 86.03 3,076,673 -2.17(-2.46%)
Jun 07, 2017 88.85 90.05 87.80 88.20 1,525,770 -0.65(-0.73%)
Jun 06, 2017 87.96 89.19 87.34 88.85 1,817,631 +0.72(+0.82%)
Jun 05, 2017 88.95 89.00 87.71 88.13 1,648,195 -0.91(-1.02%)
Jun 02, 2017 89.42 89.73 88.60 89.04 2,318,782 -0.14(-0.16%)
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.