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, 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%)
Jun 01, 2017 88.84 89.93 88.03 89.18 2,556,414 +1.21(+1.38%)
May 31, 2017 86.66 88.15 86.17 87.97 2,235,766 +1.37(+1.58%)
May 30, 2017 87.15 87.48 86.60 86.60 1,235,499 -0.90(-1.03%)
May 26, 2017 86.87 87.99 86.39 87.50 1,007,221 +0.87(+1.00%)
May 25, 2017 86.75 88.00 85.88 86.63 1,130,905 +0.12(+0.14%)
May 24, 2017 86.43 86.57 85.82 86.51 1,247,471 +0.11(+0.13%)
May 23, 2017 87.06 87.36 86.29 86.40 1,150,027 -0.70(-0.80%)
May 22, 2017 86.40 87.46 86.13 87.10 1,729,864 +1.20(+1.40%)
May 19, 2017 85.61 86.33 85.24 85.90 1,709,526 +0.77(+0.90%)
May 18, 2017 84.90 85.51 83.53 85.13 2,462,822 -0.07(-0.08%)
May 17, 2017 87.06 87.10 85.06 85.20 2,427,005 -1.86(-2.14%)
May 16, 2017 87.29 87.62 86.53 87.06 2,304,447 +0.36(+0.42%)
May 15, 2017 86.94 87.43 86.57 86.70 1,919,241 +0.01(+0.01%)
May 12, 2017 86.80 87.28 86.29 86.69 2,225,594 -0.18(-0.21%)
May 11, 2017 87.58 87.89 86.56 86.87 2,676,400 -0.89(-1.01%)
May 10, 2017 88.37 88.55 87.30 87.76 1,662,350 -0.51(-0.58%)
May 09, 2017 87.63 88.72 87.29 88.27 1,962,683 +0.86(+0.98%)
May 08, 2017 87.38 88.24 86.93 87.41 2,499,569 -0.29(-0.33%)
May 05, 2017 88.20 88.35 87.08 87.70 3,122,894 -0.36(-0.41%)
May 04, 2017 86.90 89.58 86.78 88.06 4,433,251 +1.05(+1.21%)
May 03, 2017 84.65 88.35 84.02 87.01 11,839,704 +8.56(+10.91%)
May 02, 2017 80.05 80.40 77.24 78.45 2,938,979 -1.55(-1.94%)
May 01, 2017 80.41 80.89 79.79 80.00 1,345,446 -0.40(-0.50%)
Apr 28, 2017 80.04 80.49 79.14 80.40 1,613,690 +0.44(+0.55%)
Apr 27, 2017 80.31 80.39 79.25 79.96 1,718,419 +0.71(+0.90%)
Apr 26, 2017 79.24 80.39 78.07 79.25 2,178,752 -0.17(-0.21%)
Apr 25, 2017 80.43 80.74 79.12 79.42 2,045,651 +0.17(+0.21%)
Apr 24, 2017 77.86 79.74 77.78 79.25 2,619,181 +2.65(+3.46%)
Apr 21, 2017 77.60 77.72 76.60 76.60 1,532,163 -1.30(-1.67%)
Apr 20, 2017 76.11 78.11 76.11 77.90 2,289,422 +2.53(+3.36%)
Apr 19, 2017 75.05 75.85 74.76 75.37 1,440,646 +1.02(+1.37%)
Apr 18, 2017 74.20 74.53 73.46 74.35 1,214,475 -0.36(-0.48%)
Apr 17, 2017 73.81 74.71 73.74 74.71 1,349,177 +0.96(+1.30%)
Apr 13, 2017 74.25 74.78 73.74 73.75 1,150,896 -0.53(-0.71%)
Apr 12, 2017 74.91 75.13 74.09 74.28 2,812,047 -0.63(-0.84%)
Apr 11, 2017 75.50 75.85 74.11 74.91 1,911,823 -0.62(-0.82%)
Apr 10, 2017 75.14 76.21 75.11 75.53 1,098,918 +0.39(+0.52%)
Apr 07, 2017 75.07 75.34 74.10 75.14 1,537,637 +0.02(+0.03%)
Apr 06, 2017 75.00 75.67 74.60 75.12 2,094,308 +0.03(+0.04%)
Apr 05, 2017 76.64 77.80 75.07 75.09 2,510,821 -0.89(-1.17%)
Apr 04, 2017 77.76 78.00 75.87 75.98 3,037,510 -2.27(-2.90%)
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.