Skip to main content

Delphi Automotive Plc (NY: APTV )

79.65 +1.01 (+1.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 92.15 96.62 91.31 96.29 3,702,886 +5.47(+6.02%)
Jul 30, 2018 92.66 93.21 90.73 90.83 1,708,221 -1.09(-1.19%)
Jul 27, 2018 91.81 93.12 91.18 91.92 1,393,940 +0.35(+0.39%)
Jul 26, 2018 93.38 94.18 91.48 91.56 1,829,815 -1.91(-2.05%)
Jul 25, 2018 90.83 93.82 89.09 93.48 2,737,632 +1.94(+2.12%)
Jul 24, 2018 91.85 92.48 91.18 91.53 1,682,384 +0.48(+0.53%)
Jul 23, 2018 90.82 91.29 90.28 91.05 820,606 -0.21(-0.23%)
Jul 20, 2018 92.32 92.51 90.46 91.26 1,874,365 -1.99(-2.14%)
Jul 19, 2018 94.45 94.94 93.08 93.25 1,087,910 -1.78(-1.87%)
Jul 18, 2018 94.46 95.46 94.05 95.03 1,193,373 +0.43(+0.46%)
Jul 17, 2018 91.34 94.71 91.33 94.60 2,065,325 +2.74(+2.98%)
Jul 16, 2018 91.91 92.34 91.51 91.86 775,982 -0.08(-0.09%)
Jul 13, 2018 91.80 92.20 91.42 91.93 708,023 +0.51(+0.56%)
Jul 12, 2018 91.76 91.80 90.63 91.42 1,337,622 +0.07(+0.08%)
Jul 11, 2018 93.54 93.54 91.29 91.36 1,029,044 -3.24(-3.43%)
Jul 10, 2018 93.38 94.69 93.20 94.60 1,307,838 +0.80(+0.85%)
Jul 09, 2018 92.99 93.86 92.69 93.80 1,340,953 +1.25(+1.35%)
Jul 06, 2018 91.32 92.70 90.76 92.55 1,416,516 +1.17(+1.28%)
Jul 05, 2018 90.32 92.44 90.32 91.38 1,858,232 +2.12(+2.38%)
Jul 03, 2018 89.26 89.26 89.26 0 -1.22(-1.35%)
Jul 02, 2018 89.36 90.52 87.88 90.48 1,715,416 +0.51(+0.57%)
Jun 29, 2018 89.96 89.97 1,466,502 -0.29(-0.33%)
Jun 28, 2018 91.18 91.29 88.50 90.27 1,752,079 -1.33(-1.45%)
Jun 27, 2018 93.53 94.08 91.59 91.59 1,323,517 -1.57(-1.69%)
Jun 26, 2018 93.48 93.89 92.72 93.16 1,504,210 -0.24(-0.25%)
Jun 25, 2018 94.06 94.06 91.94 93.40 1,213,003 -1.10(-1.16%)
Jun 22, 2018 96.25 96.40 93.67 94.50 2,103,198 -1.02(-1.07%)
Jun 21, 2018 97.30 97.30 94.60 95.52 1,210,931 -2.26(-2.31%)
Jun 20, 2018 99.50 100.29 97.52 97.78 1,318,467 -0.96(-0.97%)
Jun 19, 2018 99.81 100.09 97.98 98.74 2,039,550 -2.33(-2.30%)
Jun 18, 2018 99.88 101.36 99.77 101.07 1,016,135 +0.20(+0.19%)
Jun 15, 2018 100.75 100.75 100.87 1,852,002 +0.12(+0.12%)
Jun 14, 2018 100.13 101.01 99.62 100.75 1,094,986 +0.97(+0.97%)
Jun 13, 2018 100.11 100.23 99.64 99.78 1,502,050 -0.34(-0.34%)
Jun 12, 2018 100.15 100.61 99.58 100.12 1,345,372 +0.15(+0.15%)
Jun 11, 2018 99.24 100.28 99.10 99.98 1,332,328 +0.99(+1.00%)
Jun 08, 2018 98.84 99.21 98.34 98.98 1,257,715 +0.15(+0.15%)
Jun 07, 2018 99.17 99.39 98.16 98.84 1,578,631 -0.32(-0.33%)
Jun 06, 2018 99.18 99.16 843,892 +0.84(+0.86%)
Jun 05, 2018 97.99 98.55 97.68 98.32 938,153 +0.67(+0.68%)
Jun 04, 2018 97.34 97.70 96.83 97.65 708,138 +0.36(+0.37%)
Jun 01, 2018 96.53 97.48 96.20 97.29 1,381,856 +1.55(+1.62%)
May 31, 2018 95.00 96.17 94.79 95.73 2,268,885 +1.01(+1.07%)
May 30, 2018 94.88 94.95 94.04 94.72 1,295,979 +0.26(+0.27%)
May 29, 2018 95.56 95.69 93.60 94.47 1,494,175 -1.41(-1.47%)
May 25, 2018 95.88 95.88 95.88 0 -0.03(-0.03%)
May 24, 2018 95.69 96.11 94.99 95.91 1,233,474 -0.21(-0.21%)
May 23, 2018 95.94 96.58 95.45 96.12 946,007 -0.25(-0.25%)
May 22, 2018 96.42 97.00 96.18 96.36 843,838 -0.04(-0.04%)
May 21, 2018 96.32 96.86 96.13 96.40 1,155,624 +0.82(+0.86%)
May 18, 2018 96.23 96.46 95.13 95.58 965,236 -0.87(-0.91%)
May 17, 2018 95.73 96.88 95.64 96.45 1,714,251 +0.36(+0.38%)
May 16, 2018 94.33 96.42 93.92 96.09 1,303,941 +1.83(+1.94%)
May 15, 2018 93.31 94.29 92.92 94.26 1,404,488 +0.27(+0.29%)
May 14, 2018 94.32 94.98 93.84 93.99 1,005,006 -0.49(-0.52%)
May 11, 2018 94.32 95.09 93.99 94.48 1,365,578 +0.16(+0.17%)
May 10, 2018 92.62 94.35 92.19 94.32 1,917,867 +1.64(+1.77%)
May 09, 2018 92.30 92.73 91.96 92.68 1,905,748 +0.74(+0.80%)
May 08, 2018 91.04 92.05 90.48 91.94 1,794,776 +0.57(+0.62%)
May 07, 2018 91.00 92.30 90.47 91.37 1,671,080 +0.68(+0.75%)
May 04, 2018 88.50 90.89 88.23 90.70 1,351,020 +1.44(+1.61%)
May 03, 2018 89.12 90.01 87.38 89.26 2,500,557 +1.07(+1.21%)
May 02, 2018 83.56 89.56 83.56 88.19 3,453,563 +5.39(+6.51%)
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.