Skip to main content

Delphi Automotive Plc (NY: APTV )

78.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 79.83 81.11 79.74 80.37 2,863,931 +0.54(+0.68%)
Sep 28, 2017 80.44 81.14 78.85 79.83 4,869,136 -0.85(-1.05%)
Sep 27, 2017 80.27 80.68 5,989,362 -3.54(-4.20%)
Sep 26, 2017 84.54 85.02 83.97 84.22 2,781,673 -0.28(-0.33%)
Sep 25, 2017 83.93 84.67 83.64 84.50 2,650,925 +0.55(+0.65%)
Sep 22, 2017 82.52 84.09 82.44 83.95 1,663,594 +1.42(+1.72%)
Sep 21, 2017 82.83 82.83 82.14 82.53 1,289,132 -0.09(-0.11%)
Sep 20, 2017 82.61 82.96 81.91 82.62 1,407,975 +0.20(+0.25%)
Sep 19, 2017 82.36 82.72 81.67 82.41 1,863,257 +0.27(+0.33%)
Sep 18, 2017 82.02 82.36 81.48 82.14 1,668,793 +0.31(+0.38%)
Sep 15, 2017 79.97 82.09 79.97 81.83 2,674,271 +1.88(+2.35%)
Sep 14, 2017 80.10 80.72 79.45 79.95 2,227,876 -0.08(-0.10%)
Sep 13, 2017 79.88 80.30 79.59 80.04 1,343,330 +0.16(+0.20%)
Sep 12, 2017 79.95 80.10 79.55 79.87 1,786,326 +0.25(+0.31%)
Sep 11, 2017 79.50 80.03 79.08 79.63 1,694,844 +0.68(+0.86%)
Sep 08, 2017 79.12 79.37 78.26 78.95 1,538,667 -0.17(-0.22%)
Sep 07, 2017 79.17 79.33 78.52 79.12 1,593,967 +0.11(+0.14%)
Sep 06, 2017 79.40 79.61 78.66 79.01 1,616,409 +0.11(+0.14%)
Sep 05, 2017 79.64 80.27 78.74 78.89 1,597,152 -0.84(-1.06%)
Sep 01, 2017 78.89 80.04 78.84 79.73 1,290,970 +1.00(+1.27%)
Aug 31, 2017 78.06 78.96 77.80 78.74 2,107,782 +1.10(+1.42%)
Aug 30, 2017 77.02 77.66 76.79 77.64 1,000,043 +0.65(+0.84%)
Aug 29, 2017 76.60 77.17 76.44 76.99 1,069,839 -0.19(-0.24%)
Aug 28, 2017 77.20 77.46 76.74 77.18 1,190,878 +0.19(+0.24%)
Aug 25, 2017 77.95 77.95 76.92 76.99 1,047,864 -0.22(-0.29%)
Aug 24, 2017 77.21 77.72 76.81 77.21 1,564,012 +0.28(+0.36%)
Aug 23, 2017 76.40 77.22 76.28 76.93 1,016,879 +0.01(+0.01%)
Aug 22, 2017 75.96 77.28 75.96 76.92 1,203,758 +1.04(+1.37%)
Aug 21, 2017 75.58 76.12 75.14 75.89 1,096,096 +0.52(+0.69%)
Aug 18, 2017 75.26 75.69 74.70 75.36 1,917,866 -0.12(-0.16%)
Aug 17, 2017 76.34 76.74 75.49 75.49 2,352,721 -1.37(-1.79%)
Aug 16, 2017 76.73 77.14 76.58 76.86 1,500,958 +0.62(+0.81%)
Aug 15, 2017 76.40 76.69 75.81 76.24 1,279,230 -0.12(-0.16%)
Aug 14, 2017 76.21 76.61 76.02 76.36 1,212,675 +0.94(+1.25%)
Aug 11, 2017 74.69 75.59 74.38 75.42 1,815,521 +0.97(+1.31%)
Aug 10, 2017 75.31 75.55 74.11 74.45 2,847,331 -1.35(-1.78%)
Aug 09, 2017 76.30 76.95 75.37 75.80 2,084,988 -0.91(-1.19%)
Aug 08, 2017 76.22 77.29 76.16 76.71 1,797,780 +0.37(+0.48%)
Aug 07, 2017 76.03 76.60 75.41 76.34 2,008,159 +0.47(+0.61%)
Aug 04, 2017 75.89 76.08 75.31 75.88 1,770,500 +0.27(+0.36%)
Aug 03, 2017 74.29 76.23 74.26 75.61 3,421,719 +1.50(+2.02%)
Aug 02, 2017 70.94 74.15 70.80 74.11 3,293,522 +0.97(+1.32%)
Aug 01, 2017 73.88 73.91 72.13 73.14 3,038,848 -0.48(-0.65%)
Jul 31, 2017 73.65 74.19 73.18 73.62 2,471,043 +0.38(+0.52%)
Jul 28, 2017 73.48 73.70 73.04 73.24 1,617,802 -0.46(-0.62%)
Jul 27, 2017 74.11 74.32 73.03 73.70 1,904,933 -0.13(-0.18%)
Jul 26, 2017 73.83 74.45 73.19 73.83 2,196,239 -0.21(-0.29%)
Jul 25, 2017 74.41 74.41 73.70 74.04 2,099,898 +0.35(+0.48%)
Jul 24, 2017 74.01 74.25 73.55 73.69 2,537,598 -0.35(-0.47%)
Jul 21, 2017 74.62 74.69 73.13 74.04 2,128,861 -1.77(-2.33%)
Jul 20, 2017 76.05 76.07 75.28 75.81 1,733,242 +0.17(+0.23%)
Jul 19, 2017 74.74 75.68 74.45 75.63 1,763,511 +1.04(+1.40%)
Jul 18, 2017 74.91 75.00 74.05 74.59 1,583,331 -0.26(-0.35%)
Jul 17, 2017 74.65 75.07 74.15 74.85 1,770,131 +0.41(+0.55%)
Jul 14, 2017 74.79 74.79 73.76 74.45 2,404,584 -0.28(-0.38%)
Jul 13, 2017 75.40 75.90 74.59 74.73 2,331,961 -0.67(-0.89%)
Jul 12, 2017 75.10 76.07 75.10 75.40 2,348,619 +0.68(+0.90%)
Jul 11, 2017 74.03 75.28 73.34 74.72 2,607,095 +0.68(+0.92%)
Jul 10, 2017 72.61 74.22 72.40 74.04 2,400,848 +1.47(+2.03%)
Jul 07, 2017 70.68 72.74 70.49 72.56 2,022,299 +1.95(+2.76%)
Jul 06, 2017 71.25 71.67 70.41 70.62 1,434,269 -0.95(-1.33%)
Jul 05, 2017 71.48 71.77 70.65 71.57 1,817,015 +0.08(+0.11%)
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.