Delphi Automotive Plc (NY: APTV )

139.37 USD +0.33 (+0.24%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 86.92 87.96 86.92 87.42 912,371 +0.54(+0.62%)
Sep 27, 2019 87.96 88.59 86.45 86.88 816,900 -0.83(-0.95%)
Sep 26, 2019 88.26 88.34 86.79 87.71 514,181 -0.36(-0.41%)
Sep 25, 2019 86.66 88.31 85.88 88.07 772,033 +1.38(+1.59%)
Sep 24, 2019 88.50 89.12 86.32 86.69 1,233,071 -1.30(-1.48%)
Sep 23, 2019 88.06 89.30 87.77 87.99 1,137,687 +0.92(+1.06%)
Sep 20, 2019 89.87 90.05 86.95 87.07 1,685,300 -2.40(-2.68%)
Sep 19, 2019 89.60 90.24 89.05 89.47 784,788 -0.04(-0.04%)
Sep 18, 2019 89.52 90.14 88.75 89.51 794,534 -0.13(-0.15%)
Sep 17, 2019 89.08 89.90 87.93 89.64 1,024,946 +0.05(+0.06%)
Sep 16, 2019 89.56 90.92 88.71 89.59 1,288,337 -0.59(-0.65%)
Sep 13, 2019 90.02 91.57 89.56 90.18 1,411,000 -0.97(-1.06%)
Sep 12, 2019 90.80 91.45 88.96 91.15 1,237,006 +0.05(+0.05%)
Sep 11, 2019 90.49 91.14 88.83 91.10 806,482 +0.34(+0.37%)
Sep 10, 2019 89.44 90.76 88.47 90.76 1,103,830 +0.45(+0.50%)
Sep 09, 2019 89.55 90.78 89.01 90.31 1,056,371 +1.56(+1.76%)
Sep 06, 2019 88.26 89.08 87.03 88.75 719,800 +0.58(+0.66%)
Sep 05, 2019 85.82 88.28 85.47 88.17 1,089,171 +3.98(+4.73%)
Sep 04, 2019 82.91 84.23 82.75 84.19 935,584 +2.63(+3.22%)
Sep 03, 2019 82.90 82.90 80.88 81.56 1,195,942 -1.61(-1.94%)
Aug 30, 2019 84.14 84.82 82.83 83.17 1,115,700 -0.13(-0.16%)
Aug 29, 2019 83.51 84.31 82.67 83.30 816,414 +0.62(+0.75%)
Aug 28, 2019 80.72 82.84 80.13 82.68 744,836 +1.66(+2.05%)
Aug 27, 2019 81.76 82.37 80.97 81.02 773,130 +0.16(+0.20%)
Aug 26, 2019 80.79 81.36 79.99 80.86 671,523 +0.98(+1.23%)
Aug 23, 2019 82.51 83.01 79.45 79.88 1,263,200 -3.64(-4.36%)
Aug 22, 2019 84.08 84.55 83.06 83.52 530,150 +0.09(+0.11%)
Aug 21, 2019 83.71 83.89 83.06 83.43 805,414 +1.24(+1.51%)
Aug 20, 2019 82.87 83.22 81.02 82.19 908,463 -1.37(-1.64%)
Aug 19, 2019 83.47 83.97 82.51 83.56 931,663 +1.71(+2.09%)
Aug 16, 2019 80.09 82.12 79.87 81.85 802,300 +2.66(+3.36%)
Aug 15, 2019 79.93 80.52 78.56 79.19 1,232,876 -0.33(-0.41%)
Aug 14, 2019 81.37 81.52 79.36 79.52 1,267,652 -4.04(-4.83%)
Aug 13, 2019 82.18 84.83 81.47 83.56 1,079,914 +1.00(+1.21%)
Aug 12, 2019 82.83 83.66 82.14 82.56 1,019,533 -0.98(-1.17%)
Aug 09, 2019 84.73 85.30 83.07 83.54 868,200 -1.92(-2.25%)
Aug 08, 2019 83.89 85.72 83.75 85.46 1,324,583 +1.94(+2.32%)
Aug 07, 2019 81.54 83.69 80.93 83.52 1,753,769 +0.32(+0.38%)
Aug 06, 2019 81.75 83.49 81.72 83.20 1,486,025 +2.21(+2.73%)
Aug 05, 2019 81.14 81.99 80.77 80.99 1,691,756 -2.26(-2.71%)
Aug 02, 2019 82.87 83.57 80.54 83.25 1,307,100 -0.38(-0.45%)
Aug 01, 2019 88.55 88.83 82.34 83.63 2,272,903 -4.02(-4.59%)
Jul 31, 2019 85.74 88.98 84.95 87.65 3,559,433 +6.08(+7.45%)
Jul 30, 2019 80.93 81.72 79.99 81.57 1,415,994 -0.61(-0.74%)
Jul 29, 2019 82.32 82.75 81.61 82.18 766,747 -0.22(-0.27%)
Jul 26, 2019 82.06 82.54 81.07 82.40 1,491,800 +0.49(+0.60%)
Jul 25, 2019 83.22 83.41 81.27 81.91 1,690,439 -1.77(-2.12%)
Jul 24, 2019 81.93 83.68 81.93 83.68 1,090,022 +1.48(+1.80%)
Jul 23, 2019 81.71 82.92 80.15 82.20 1,639,322 +2.11(+2.63%)
Jul 22, 2019 80.39 81.44 79.92 80.09 1,281,172 +0.00(+0.00%)
Jul 19, 2019 79.02 81.99 78.69 80.09 1,190,900 +1.44(+1.83%)
Jul 18, 2019 77.97 78.67 77.71 78.65 918,528 +0.29(+0.37%)
Jul 17, 2019 79.80 80.00 78.23 78.36 1,172,901 -1.63(-2.04%)
Jul 16, 2019 79.53 80.90 78.19 79.99 1,392,546 -0.79(-0.98%)
Jul 15, 2019 80.23 80.90 78.72 80.78 1,294,963 +0.58(+0.72%)
Jul 12, 2019 78.14 80.50 78.04 80.20 908,100 +2.48(+3.19%)
Jul 11, 2019 77.36 77.81 76.87 77.72 657,610 +0.20(+0.26%)
Jul 10, 2019 76.36 77.68 75.91 77.52 1,350,748 +1.45(+1.91%)
Jul 09, 2019 76.23 76.45 74.91 76.07 1,731,865 -0.70(-0.91%)
Jul 08, 2019 78.72 79.16 76.51 76.77 1,185,164 -2.42(-3.06%)
Jul 05, 2019 78.67 79.72 78.56 79.19 930,800 -0.13(-0.16%)
Jul 03, 2019 80.01 80.17 79.24 79.32 437,500 -0.26(-0.33%)
Jul 02, 2019 80.80 81.09 78.83 79.58 1,027,148 -1.13(-1.40%)
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.