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 (%)
Nov 30, 2017 84.05 86.01 82.94 85.75 2,700,316 +2.15(+2.57%)
Nov 29, 2017 83.74 83.93 83.09 83.60 1,565,347 +0.27(+0.32%)
Nov 28, 2017 82.74 83.53 82.43 83.33 1,482,876 +0.78(+0.94%)
Nov 27, 2017 82.74 83.13 82.28 82.55 1,362,312 -0.07(-0.09%)
Nov 24, 2017 82.56 82.73 82.13 82.63 768,494 +0.07(+0.08%)
Nov 22, 2017 83.56 84.03 82.34 82.56 2,544,880 -1.00(-1.20%)
Nov 21, 2017 84.12 84.20 83.49 83.56 2,234,507 -0.11(-0.14%)
Nov 20, 2017 83.56 84.37 83.00 83.68 3,639,062 +2.82(+3.49%)
Nov 17, 2017 81.04 81.33 80.01 80.86 1,880,150 -0.44(-0.54%)
Nov 16, 2017 80.90 81.73 80.72 81.30 1,428,028 +0.88(+1.10%)
Nov 15, 2017 81.33 81.48 79.92 80.41 2,764,787 -1.74(-2.12%)
Nov 14, 2017 80.29 82.16 80.29 82.16 4,320,769 +3.87(+4.94%)
Nov 13, 2017 77.81 78.60 77.56 78.29 2,699,387 +0.23(+0.29%)
Nov 10, 2017 78.23 78.96 77.89 78.06 2,332,224 -0.24(-0.30%)
Nov 09, 2017 78.42 78.86 77.47 78.30 1,477,819 -0.63(-0.80%)
Nov 08, 2017 79.06 79.67 78.66 78.93 1,459,652 -0.75(-0.94%)
Nov 07, 2017 79.69 80.19 79.36 79.68 1,438,681 +0.23(+0.29%)
Nov 06, 2017 79.46 80.00 78.75 79.45 1,782,086 +0.31(+0.39%)
Nov 03, 2017 81.00 81.04 78.93 79.14 3,031,124 -1.98(-2.44%)
Nov 02, 2017 80.90 81.60 78.61 81.11 3,772,277 -0.06(-0.07%)
Nov 01, 2017 82.09 82.60 80.93 81.17 2,266,157 +0.00(+0.00%)
Oct 31, 2017 80.29 81.27 80.18 81.17 1,618,899 +0.92(+1.15%)
Oct 30, 2017 80.24 80.37 79.59 80.25 1,414,282 -0.39(-0.49%)
Oct 27, 2017 80.90 80.92 79.55 80.64 1,925,474 -0.28(-0.34%)
Oct 26, 2017 80.29 81.27 79.96 80.92 1,381,272 +1.36(+1.71%)
Oct 25, 2017 80.03 80.29 79.09 79.55 1,397,458 -0.71(-0.89%)
Oct 24, 2017 80.18 80.74 79.89 80.27 1,341,067 +0.41(+0.51%)
Oct 23, 2017 79.60 80.50 79.31 79.86 1,195,920 +0.76(+0.96%)
Oct 20, 2017 80.24 80.52 78.96 79.10 2,004,774 -0.65(-0.82%)
Oct 19, 2017 79.42 79.86 78.27 79.75 1,519,575 -0.07(-0.09%)
Oct 18, 2017 79.60 79.92 79.16 79.82 1,735,421 +0.40(+0.50%)
Oct 17, 2017 80.04 80.13 79.06 79.42 1,947,511 -0.60(-0.76%)
Oct 16, 2017 80.04 80.05 78.97 80.03 2,539,048 +0.41(+0.51%)
Oct 13, 2017 80.51 80.80 79.54 79.62 1,539,899 -0.51(-0.63%)
Oct 12, 2017 79.87 80.32 79.61 80.13 2,369,241 -0.94(-1.16%)
Oct 11, 2017 80.38 81.65 79.72 81.07 2,681,774 +0.51(+0.64%)
Oct 10, 2017 80.57 81.14 79.53 80.55 2,467,334 -1.23(-1.50%)
Oct 09, 2017 82.10 82.49 81.57 81.78 1,162,070 -0.27(-0.33%)
Oct 06, 2017 83.27 83.42 81.97 82.05 1,683,427 -1.52(-1.82%)
Oct 05, 2017 83.84 84.07 82.81 83.56 2,266,466 +0.00(+0.00%)
Oct 04, 2017 81.36 83.56 81.36 83.56 2,059,316 +2.20(+2.70%)
Oct 03, 2017 82.09 82.60 81.19 81.37 2,016,657 -0.27(-0.33%)
Oct 02, 2017 80.40 81.64 80.05 81.64 1,851,492 +1.27(+1.58%)
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%)
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.