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 (%)
Nov 30, 2018 71.34 72.20 71.08 71.90 2,424,100 +0.40(+0.56%)
Nov 29, 2018 72.42 72.72 71.44 71.50 1,534,422 -1.05(-1.45%)
Nov 28, 2018 71.22 72.62 70.56 72.55 1,572,001 +1.46(+2.05%)
Nov 27, 2018 73.65 74.20 70.73 71.09 1,978,932 -3.35(-4.50%)
Nov 26, 2018 73.67 74.48 72.96 74.44 1,766,720 +1.45(+1.99%)
Nov 23, 2018 72.53 74.13 72.47 72.99 1,015,700 -0.31(-0.42%)
Nov 21, 2018 73.30 73.30 73.30 0 +2.24(+3.15%)
Nov 20, 2018 71.58 71.90 70.41 71.06 2,680,027 -1.18(-1.63%)
Nov 19, 2018 74.16 74.32 71.65 72.24 2,117,574 -1.94(-2.62%)
Nov 16, 2018 74.59 75.21 73.62 74.18 1,749,700 -0.97(-1.29%)
Nov 15, 2018 74.52 75.33 72.49 75.15 1,947,234 +0.15(+0.20%)
Nov 14, 2018 75.21 76.20 74.86 75.00 1,629,746 +0.00(+0.00%)
Nov 13, 2018 74.67 76.44 74.57 75.00 1,557,912 +0.50(+0.67%)
Nov 12, 2018 75.74 76.40 74.17 74.50 2,072,154 -1.12(-1.48%)
Nov 09, 2018 76.83 76.83 74.88 75.62 3,060,900 -2.06(-2.65%)
Nov 08, 2018 77.61 78.96 77.35 77.68 2,028,067 -0.67(-0.86%)
Nov 07, 2018 76.64 78.44 75.46 78.35 2,223,515 +1.98(+2.59%)
Nov 06, 2018 75.70 77.09 75.70 76.37 1,687,243 +0.27(+0.35%)
Nov 05, 2018 79.03 79.12 75.73 76.10 2,428,111 -3.36(-4.23%)
Nov 02, 2018 78.13 79.84 77.83 79.46 3,739,700 +2.02(+2.61%)
Nov 01, 2018 77.26 77.69 75.61 77.44 2,775,260 +0.64(+0.83%)
Oct 31, 2018 76.60 78.42 75.71 76.80 4,506,875 +2.63(+3.55%)
Oct 30, 2018 76.19 76.89 72.96 74.17 5,574,187 -2.05(-2.69%)
Oct 29, 2018 76.92 79.98 75.14 76.22 4,431,703 +2.49(+3.38%)
Oct 26, 2018 72.39 74.69 71.66 73.73 2,716,000 -0.40(-0.54%)
Oct 25, 2018 73.86 74.45 72.73 74.13 3,054,708 +1.25(+1.72%)
Oct 24, 2018 75.84 76.37 72.75 72.88 3,569,928 -3.45(-4.52%)
Oct 23, 2018 72.92 76.73 72.08 76.33 3,542,284 +2.05(+2.76%)
Oct 22, 2018 74.82 75.09 73.72 74.28 2,326,664 -0.01(-0.01%)
Oct 19, 2018 73.50 75.09 72.82 74.29 3,269,700 +0.08(+0.11%)
Oct 18, 2018 73.78 74.62 72.82 74.21 5,341,911 +0.23(+0.31%)
Oct 17, 2018 74.07 74.42 72.79 73.98 3,565,547 -0.30(-0.40%)
Oct 16, 2018 74.58 74.72 73.62 74.28 2,012,219 +0.63(+0.86%)
Oct 15, 2018 73.87 74.67 73.45 73.65 1,625,367 -0.37(-0.50%)
Oct 12, 2018 74.78 75.72 72.52 74.02 2,674,700 +0.10(+0.14%)
Oct 11, 2018 75.07 76.76 72.87 73.92 3,143,681 -1.71(-2.26%)
Oct 10, 2018 76.10 76.95 74.82 75.63 4,880,041 -0.93(-1.21%)
Oct 09, 2018 79.77 79.96 76.12 76.56 3,782,846 -3.14(-3.94%)
Oct 08, 2018 78.53 80.06 78.43 79.70 2,934,642 +0.69(+0.87%)
Oct 05, 2018 82.11 82.35 78.55 79.01 4,249,400 -3.82(-4.61%)
Oct 04, 2018 84.75 85.05 82.50 82.83 2,252,568 -2.30(-2.70%)
Oct 03, 2018 85.70 86.76 85.09 85.13 1,607,281 +0.19(+0.22%)
Oct 02, 2018 84.43 85.32 83.92 84.94 1,667,893 +0.85(+1.01%)
Oct 01, 2018 85.25 85.38 84.04 84.09 1,901,148 +0.19(+0.23%)
Sep 28, 2018 83.86 84.53 83.04 83.90 1,530,300 -0.24(-0.29%)
Sep 27, 2018 84.98 84.98 83.87 84.14 1,171,580 -0.54(-0.64%)
Sep 26, 2018 84.73 86.03 84.53 84.68 2,196,022 -0.13(-0.15%)
Sep 25, 2018 87.72 87.72 84.50 84.81 2,790,688 -3.18(-3.61%)
Sep 24, 2018 89.44 89.50 86.67 87.99 2,054,356 -2.28(-2.53%)
Sep 21, 2018 90.69 92.98 89.38 90.27 5,277,700 +0.50(+0.56%)
Sep 20, 2018 88.09 90.09 88.00 89.77 2,323,963 +2.47(+2.83%)
Sep 19, 2018 86.31 88.09 86.31 87.30 1,655,979 +1.29(+1.50%)
Sep 18, 2018 85.25 86.11 84.63 86.01 1,699,287 +0.56(+0.66%)
Sep 17, 2018 86.96 87.14 85.34 85.45 1,081,547 -1.43(-1.65%)
Sep 14, 2018 86.24 87.46 85.91 86.88 1,601,700 +0.81(+0.94%)
Sep 13, 2018 85.43 86.60 85.43 86.07 2,339,264 +1.21(+1.43%)
Sep 12, 2018 84.65 85.87 84.19 84.86 1,926,026 -0.10(-0.12%)
Sep 11, 2018 85.15 85.36 84.34 84.96 1,237,364 -0.56(-0.65%)
Sep 10, 2018 84.92 85.62 84.89 85.52 1,491,165 +1.19(+1.41%)
Sep 07, 2018 84.70 85.02 83.44 84.33 2,119,400 -0.45(-0.53%)
Sep 06, 2018 85.25 85.35 83.71 84.78 4,487,034 -0.48(-0.56%)
Sep 05, 2018 86.42 86.92 85.22 85.26 4,038,385 -1.78(-2.05%)
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.