Delphi Automotive Plc (NY: APTV )

144.76 USD -4.01 (-2.70%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 81.01 82.51 80.83 80.83 5,891,400 -0.23(-0.28%)
Jun 27, 2019 80.05 81.06 79.85 81.06 1,748,292 +2.14(+2.71%)
Jun 26, 2019 78.24 79.75 77.27 78.92 1,275,974 +0.81(+1.04%)
Jun 25, 2019 78.11 78.47 77.61 78.11 1,137,691 -0.20(-0.26%)
Jun 24, 2019 78.17 79.07 77.11 78.31 963,609 -0.11(-0.14%)
Jun 21, 2019 78.48 78.75 77.95 78.42 1,442,400 -0.05(-0.06%)
Jun 20, 2019 78.27 78.70 77.29 78.47 1,286,523 +1.62(+2.11%)
Jun 19, 2019 77.32 77.71 76.51 76.85 1,181,420 +0.05(+0.07%)
Jun 18, 2019 76.48 78.41 76.43 76.80 1,013,719 +0.96(+1.27%)
Jun 17, 2019 75.14 76.15 74.55 75.84 1,077,399 +0.51(+0.68%)
Jun 14, 2019 75.93 75.93 74.24 75.33 1,108,900 -0.76(-1.00%)
Jun 13, 2019 74.64 76.13 74.27 76.09 1,270,075 +1.20(+1.60%)
Jun 12, 2019 76.13 76.21 74.78 74.89 1,015,190 -1.25(-1.64%)
Jun 11, 2019 77.17 77.55 75.98 76.14 1,062,661 +0.43(+0.57%)
Jun 10, 2019 74.75 76.77 74.50 75.71 1,397,660 +2.31(+3.15%)
Jun 07, 2019 73.45 74.30 72.62 73.40 1,176,400 +0.48(+0.66%)
Jun 06, 2019 72.35 73.31 71.89 72.92 2,331,928 +0.41(+0.57%)
Jun 05, 2019 70.73 72.65 70.14 72.51 2,802,316 +2.00(+2.84%)
Jun 04, 2019 68.44 70.70 68.31 70.51 3,175,428 +3.67(+5.49%)
Jun 03, 2019 64.20 67.14 64.10 66.84 2,090,955 +2.80(+4.37%)
May 31, 2019 65.84 65.92 63.36 64.04 3,821,800 -4.63(-6.74%)
May 30, 2019 68.73 69.66 68.24 68.67 1,326,480 +0.06(+0.09%)
May 29, 2019 68.32 69.10 67.82 68.61 1,441,533 -0.51(-0.74%)
May 28, 2019 68.45 69.49 68.20 69.12 2,040,247 +1.31(+1.93%)
May 24, 2019 68.40 68.61 67.17 67.81 2,061,900 +0.09(+0.13%)
May 23, 2019 68.64 68.67 66.92 67.72 2,801,188 -1.63(-2.35%)
May 22, 2019 71.84 71.92 69.01 69.35 2,612,010 -3.03(-4.19%)
May 21, 2019 73.25 73.66 72.31 72.38 1,158,363 -0.35(-0.48%)
May 20, 2019 72.78 73.49 72.33 72.73 1,322,296 -0.92(-1.25%)
May 17, 2019 73.29 74.61 73.16 73.65 1,616,300 -0.06(-0.08%)
May 16, 2019 75.31 75.32 73.50 73.71 1,998,390 -1.33(-1.77%)
May 15, 2019 73.75 75.62 72.69 75.04 1,645,979 +0.31(+0.41%)
May 14, 2019 73.83 75.23 73.45 74.73 1,241,072 +1.42(+1.94%)
May 13, 2019 75.34 75.41 72.61 73.31 2,186,626 -3.92(-5.08%)
May 10, 2019 77.30 78.00 75.75 77.23 1,218,800 -0.68(-0.87%)
May 09, 2019 77.95 78.52 76.14 77.91 1,868,492 -1.81(-2.27%)
May 08, 2019 79.42 80.84 79.22 79.72 1,831,343 +0.29(+0.37%)
May 07, 2019 78.31 79.58 78.06 79.43 2,438,041 -0.27(-0.34%)
May 06, 2019 77.90 79.94 77.32 79.70 1,776,803 -0.48(-0.60%)
May 03, 2019 79.59 80.65 78.82 80.18 1,471,300 +0.40(+0.50%)
May 02, 2019 75.01 80.41 74.02 79.78 2,929,523 -3.86(-4.62%)
May 01, 2019 85.98 86.15 83.56 83.64 1,530,767 -2.06(-2.40%)
Apr 30, 2019 85.49 86.14 84.54 85.70 1,365,850 -0.14(-0.16%)
Apr 29, 2019 86.15 86.64 85.71 85.84 973,066 -0.67(-0.77%)
Apr 26, 2019 86.31 87.03 85.36 86.51 1,388,400 +1.06(+1.24%)
Apr 25, 2019 88.13 88.26 85.17 85.45 1,700,570 -3.50(-3.93%)
Apr 24, 2019 89.49 89.55 88.89 88.95 1,177,448 -0.54(-0.60%)
Apr 23, 2019 89.56 89.79 88.84 89.49 1,080,505 -0.25(-0.28%)
Apr 22, 2019 89.75 90.53 89.45 89.74 888,203 -0.60(-0.66%)
Apr 18, 2019 90.17 90.67 89.36 90.34 1,288,700 -0.38(-0.42%)
Apr 17, 2019 90.78 91.32 90.40 90.72 1,174,535 +0.60(+0.67%)
Apr 16, 2019 89.70 90.25 89.36 90.12 1,170,914 +0.40(+0.45%)
Apr 15, 2019 90.68 90.88 89.36 89.72 954,485 -1.07(-1.18%)
Apr 12, 2019 89.99 91.22 89.81 90.79 1,377,600 +1.71(+1.92%)
Apr 11, 2019 88.55 89.14 87.94 89.08 861,804 +0.52(+0.59%)
Apr 10, 2019 87.31 88.63 87.05 88.56 778,485 +1.05(+1.20%)
Apr 09, 2019 87.36 87.72 86.73 87.51 1,503,328 -0.98(-1.11%)
Apr 08, 2019 87.00 88.61 86.90 88.49 1,373,328 +1.55(+1.78%)
Apr 05, 2019 86.55 87.25 86.38 86.94 901,400 +0.50(+0.58%)
Apr 04, 2019 85.12 86.75 84.97 86.44 1,006,383 +1.46(+1.72%)
Apr 03, 2019 84.16 85.80 84.14 84.98 1,466,280 +2.05(+2.47%)
Apr 02, 2019 82.60 83.08 82.04 82.93 1,158,857 +0.35(+0.42%)
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.