Delphi Automotive Plc (NY: APTV )

148.77 USD +7.31 (+5.17%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 85.02 85.51 84.27 85.09 3,097,883 +0.56(+0.66%)
Jun 29, 2015 87.21 87.83 84.14 84.53 3,760,591 -4.08(-4.60%)
Jun 26, 2015 88.73 88.85 87.90 88.61 12,230,009 -0.13(-0.15%)
Jun 25, 2015 88.74 89.63 88.20 88.74 1,924,714 +0.82(+0.93%)
Jun 24, 2015 88.46 88.78 87.22 87.92 2,715,722 -0.62(-0.70%)
Jun 23, 2015 89.32 89.32 88.16 88.54 3,199,343 -0.29(-0.33%)
Jun 22, 2015 90.57 90.57 88.71 88.83 1,991,642 -0.33(-0.37%)
Jun 19, 2015 88.77 89.88 88.47 89.16 6,052,286 +0.11(+0.12%)
Jun 18, 2015 88.99 89.72 88.06 89.05 1,690,073 +0.21(+0.24%)
Jun 17, 2015 87.86 89.11 87.83 88.84 1,922,233 +1.17(+1.33%)
Jun 16, 2015 87.57 88.01 86.82 87.67 1,533,222 +0.36(+0.41%)
Jun 15, 2015 87.36 87.95 86.82 87.31 1,707,061 -0.26(-0.30%)
Jun 12, 2015 87.70 88.00 87.22 87.57 1,296,691 -0.19(-0.22%)
Jun 11, 2015 88.66 88.67 87.62 87.76 1,418,053 -0.54(-0.61%)
Jun 10, 2015 86.86 88.45 86.66 88.30 1,303,312 +1.73(+2.00%)
Jun 09, 2015 87.16 87.58 86.25 86.57 1,405,480 -0.27(-0.31%)
Jun 08, 2015 87.08 87.73 86.79 86.84 1,445,991 -0.48(-0.55%)
Jun 05, 2015 87.29 87.64 86.94 87.32 2,101,913 +0.28(+0.32%)
Jun 04, 2015 87.97 88.07 86.81 87.04 1,587,452 -1.31(-1.48%)
Jun 03, 2015 87.95 88.74 87.43 88.35 1,319,023 +0.85(+0.97%)
Jun 02, 2015 86.38 87.94 86.26 87.50 1,477,600 +0.67(+0.77%)
Jun 01, 2015 87.29 87.29 86.15 86.83 1,671,405 -0.15(-0.17%)
May 29, 2015 88.03 88.03 86.93 86.98 1,645,760 -0.62(-0.71%)
May 28, 2015 86.99 87.76 86.74 87.60 1,550,191 +0.43(+0.49%)
May 27, 2015 86.68 87.41 86.27 87.17 1,459,790 +0.99(+1.15%)
May 26, 2015 86.31 86.98 85.89 86.18 1,465,473 -0.84(-0.97%)
May 22, 2015 87.12 87.02 87.02 87.02 1,496,600 -0.27(-0.31%)
May 21, 2015 87.09 88.04 86.71 87.29 1,614,441 +0.44(+0.51%)
May 20, 2015 87.05 87.50 86.53 86.85 1,590,055 -0.34(-0.39%)
May 19, 2015 87.30 88.05 87.06 87.19 1,515,604 -0.01(-0.01%)
May 18, 2015 87.25 87.49 86.75 87.20 1,098,696 -0.05(-0.06%)
May 15, 2015 86.53 87.26 86.26 87.25 1,590,809 +0.70(+0.81%)
May 14, 2015 85.92 86.58 85.44 86.55 1,319,859 +1.19(+1.39%)
May 13, 2015 85.69 86.50 85.25 85.36 1,093,740 -0.26(-0.30%)
May 12, 2015 84.51 85.91 83.96 85.62 1,460,158 +0.78(+0.92%)
May 11, 2015 85.20 85.88 84.84 84.84 1,599,791 -0.49(-0.57%)
May 08, 2015 84.74 85.90 84.55 85.33 1,064,203 +1.48(+1.77%)
May 07, 2015 84.41 84.69 83.61 83.85 1,222,812 -0.65(-0.77%)
May 06, 2015 84.33 84.53 83.58 84.50 1,991,517 +0.37(+0.44%)
May 05, 2015 86.30 86.52 84.11 84.13 2,327,468 -1.91(-2.22%)
May 04, 2015 84.42 86.34 84.42 86.04 2,168,586 +1.70(+2.02%)
May 01, 2015 83.89 84.44 83.45 84.34 2,395,583 +1.34(+1.61%)
Apr 30, 2015 81.08 83.44 81.08 83.00 3,270,354 +1.07(+1.31%)
Apr 29, 2015 82.57 82.85 81.61 81.93 1,488,598 -0.75(-0.91%)
Apr 28, 2015 82.54 83.02 81.89 82.68 1,575,504 -0.04(-0.05%)
Apr 27, 2015 83.32 83.98 82.59 82.72 1,555,215 -0.79(-0.95%)
Apr 24, 2015 83.51 83.95 83.29 83.51 1,210,599 +0.32(+0.38%)
Apr 23, 2015 82.67 83.60 82.12 83.19 1,593,628 +0.31(+0.37%)
Apr 22, 2015 83.23 83.87 82.51 82.88 1,521,649 -0.15(-0.18%)
Apr 21, 2015 83.38 83.53 82.42 83.03 1,944,501 -0.30(-0.36%)
Apr 20, 2015 83.93 84.15 83.09 83.33 1,549,997 +0.06(+0.07%)
Apr 17, 2015 83.46 83.72 82.75 83.27 1,669,608 -0.75(-0.89%)
Apr 16, 2015 83.88 84.57 83.75 84.02 1,837,288 +0.27(+0.32%)
Apr 15, 2015 84.50 84.50 83.67 83.75 1,619,017 -0.37(-0.44%)
Apr 14, 2015 83.91 84.34 83.34 84.12 1,464,587 +0.15(+0.18%)
Apr 13, 2015 84.92 84.97 83.74 83.97 1,121,421 -0.74(-0.87%)
Apr 10, 2015 84.86 85.21 84.36 84.71 2,145,850 +0.48(+0.57%)
Apr 09, 2015 83.24 84.28 83.20 84.23 2,086,647 +1.02(+1.23%)
Apr 08, 2015 82.86 83.42 82.43 83.21 1,784,420 +0.33(+0.40%)
Apr 07, 2015 83.35 83.83 82.84 82.88 1,699,246 -0.92(-1.10%)
Apr 06, 2015 81.64 85.08 81.05 83.80 3,946,663 +2.62(+3.23%)
Apr 02, 2015 79.08 81.18 81.18 81.18 3,362,100 +2.33(+2.95%)
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.