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 (%)
Dec 31, 2020 130.29 130.29 130.29 997,376 -0.50(-0.38%)
Dec 30, 2020 128.71 131.03 128.71 130.79 997,376 +2.72(+2.12%)
Dec 29, 2020 129.04 130.35 127.06 128.07 838,458 -0.07(-0.05%)
Dec 28, 2020 128.94 130.02 128.00 128.14 652,880 -0.28(-0.22%)
Dec 24, 2020 128.90 129.20 127.06 128.42 350,000 +0.07(+0.05%)
Dec 23, 2020 127.14 130.04 126.31 128.35 1,440,618 +3.31(+2.65%)
Dec 22, 2020 123.80 126.00 122.72 125.04 1,057,680 +1.72(+1.39%)
Dec 21, 2020 120.00 123.68 119.75 123.32 1,281,845 -0.98(-0.79%)
Dec 18, 2020 125.00 125.74 122.37 124.30 3,689,100 -0.59(-0.47%)
Dec 17, 2020 124.06 125.22 123.21 124.89 1,404,026 +2.05(+1.67%)
Dec 16, 2020 122.96 123.60 121.12 122.84 1,240,484 +0.23(+0.19%)
Dec 15, 2020 123.42 123.99 119.81 122.61 2,713,729 +0.96(+0.79%)
Dec 14, 2020 123.99 124.30 121.57 121.65 1,810,061 -0.59(-0.48%)
Dec 11, 2020 122.56 123.62 121.27 122.24 1,599,200 -1.91(-1.54%)
Dec 10, 2020 122.12 124.50 122.05 124.15 1,042,448 +0.42(+0.34%)
Dec 09, 2020 124.79 125.76 122.79 123.73 1,535,228 +0.66(+0.54%)
Dec 08, 2020 123.41 124.71 122.52 123.07 790,863 -0.39(-0.32%)
Dec 07, 2020 123.51 123.64 121.50 123.46 886,221 +0.11(+0.09%)
Dec 04, 2020 122.37 124.24 121.68 123.35 1,157,700 +2.19(+1.81%)
Dec 03, 2020 121.58 122.02 120.40 121.16 1,231,333 +0.16(+0.13%)
Dec 02, 2020 121.17 122.10 120.27 121.00 1,118,365 -1.21(-0.99%)
Dec 01, 2020 122.37 123.44 121.29 122.21 2,379,542 +3.51(+2.96%)
Nov 30, 2020 121.62 121.97 118.22 118.70 2,505,335 -3.16(-2.59%)
Nov 27, 2020 119.00 121.89 118.79 121.86 870,000 +3.39(+2.86%)
Nov 25, 2020 119.64 120.01 117.31 118.47 1,219,000 -3.19(-2.62%)
Nov 24, 2020 119.00 122.07 118.33 121.66 1,951,513 +5.06(+4.34%)
Nov 23, 2020 115.41 117.34 115.00 116.60 2,022,897 +2.28(+1.99%)
Nov 20, 2020 114.86 115.69 113.92 114.32 1,161,200 -1.04(-0.90%)
Nov 19, 2020 114.50 115.96 113.16 115.36 1,105,339 +0.31(+0.27%)
Nov 18, 2020 114.88 116.99 114.71 115.05 1,700,683 +0.61(+0.53%)
Nov 17, 2020 112.00 115.61 111.70 114.44 1,774,860 -0.03(-0.03%)
Nov 16, 2020 112.20 114.54 111.01 114.47 1,521,626 +4.56(+4.15%)
Nov 13, 2020 109.90 110.53 107.64 109.91 2,383,200 +1.09(+1.00%)
Nov 12, 2020 112.35 112.50 108.04 108.82 2,187,776 -2.21(-1.99%)
Nov 11, 2020 110.54 111.68 108.64 111.03 2,070,532 +2.19(+2.01%)
Nov 10, 2020 107.17 110.00 106.70 108.84 2,531,541 +2.15(+2.02%)
Nov 09, 2020 111.18 114.55 106.21 106.69 2,033,116 +2.21(+2.12%)
Nov 06, 2020 105.05 105.87 103.57 104.48 992,000 -0.30(-0.29%)
Nov 05, 2020 101.47 105.79 101.14 104.78 1,423,244 +5.53(+5.57%)
Nov 04, 2020 101.15 101.99 99.05 99.25 2,175,314 -2.54(-2.50%)
Nov 03, 2020 100.04 103.15 99.49 101.79 2,236,103 +3.91(+3.99%)
Nov 02, 2020 97.01 98.83 95.65 97.88 2,237,047 +1.39(+1.44%)
Oct 30, 2020 97.97 99.41 95.72 96.49 2,019,800 -1.83(-1.86%)
Oct 29, 2020 95.52 100.34 95.40 98.32 2,040,523 +4.75(+5.08%)
Oct 28, 2020 93.31 95.37 92.56 93.57 1,655,883 -2.72(-2.82%)
Oct 27, 2020 97.94 98.78 96.05 96.29 992,172 -1.90(-1.94%)
Oct 26, 2020 98.60 99.11 96.76 98.19 1,066,054 -2.10(-2.09%)
Oct 23, 2020 101.08 101.78 99.63 100.29 1,891,200 +0.14(+0.14%)
Oct 22, 2020 100.19 101.13 98.60 100.15 2,352,661 +0.74(+0.74%)
Oct 21, 2020 100.91 101.59 99.35 99.41 1,858,618 -0.78(-0.78%)
Oct 20, 2020 100.12 102.18 99.47 100.19 1,634,745 +0.79(+0.79%)
Oct 19, 2020 98.73 100.19 97.69 99.40 1,968,697 +1.20(+1.22%)
Oct 16, 2020 98.54 99.50 96.74 98.20 1,459,600 +0.52(+0.53%)
Oct 15, 2020 94.98 98.25 94.55 97.68 1,628,093 +1.94(+2.03%)
Oct 14, 2020 97.01 97.50 95.63 95.74 1,203,692 -0.33(-0.34%)
Oct 13, 2020 97.32 97.87 95.59 96.07 1,484,232 -2.19(-2.23%)
Oct 12, 2020 98.71 99.50 98.04 98.26 1,347,966 +0.20(+0.20%)
Oct 09, 2020 99.29 99.29 97.21 98.06 1,423,900 +0.09(+0.09%)
Oct 08, 2020 100.00 100.82 97.54 97.97 1,704,966 -1.22(-1.23%)
Oct 07, 2020 96.14 99.48 95.93 99.19 1,646,599 +4.71(+4.99%)
Oct 06, 2020 99.49 99.54 94.06 94.48 2,542,225 -2.72(-2.80%)
Oct 05, 2020 95.00 97.63 94.83 97.20 1,149,114 +3.64(+3.89%)
Oct 02, 2020 91.46 94.50 91.24 93.56 1,105,500 -0.40(-0.43%)
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.