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 (%)
Feb 28, 2020 75.32 79.39 73.80 78.11 3,533,900 +0.13(+0.17%)
Feb 27, 2020 80.52 81.71 77.35 77.98 3,477,207 -3.12(-3.85%)
Feb 26, 2020 82.11 83.44 80.80 81.10 1,691,670 -0.01(-0.01%)
Feb 25, 2020 84.77 84.84 79.91 81.11 2,525,172 -2.87(-3.42%)
Feb 24, 2020 86.73 87.18 83.72 83.98 2,084,087 -6.09(-6.76%)
Feb 21, 2020 90.15 90.46 88.91 90.07 1,203,900 -1.02(-1.12%)
Feb 20, 2020 89.97 92.04 89.97 91.09 1,395,340 +0.38(+0.42%)
Feb 19, 2020 88.32 90.87 87.78 90.71 1,403,634 +2.69(+3.06%)
Feb 18, 2020 88.06 89.48 87.57 88.02 979,369 -0.30(-0.34%)
Feb 14, 2020 90.41 90.52 88.09 88.32 1,010,000 -2.20(-2.43%)
Feb 13, 2020 90.40 91.10 89.74 90.52 724,273 -0.99(-1.08%)
Feb 12, 2020 91.69 92.30 90.88 91.51 878,764 +0.73(+0.80%)
Feb 11, 2020 87.65 91.10 87.11 90.78 1,397,433 +3.48(+3.99%)
Feb 10, 2020 86.95 87.35 86.03 87.30 933,543 +0.17(+0.20%)
Feb 07, 2020 87.47 87.49 86.63 87.13 1,250,700 -1.11(-1.26%)
Feb 06, 2020 90.97 90.99 87.68 88.24 1,131,359 -2.28(-2.52%)
Feb 05, 2020 91.82 92.50 90.28 90.52 1,108,092 +0.01(+0.01%)
Feb 04, 2020 88.31 91.02 88.23 90.51 1,525,160 +4.01(+4.64%)
Feb 03, 2020 85.35 87.34 85.03 86.50 1,652,018 +1.93(+2.28%)
Jan 31, 2020 86.52 86.84 84.38 84.57 1,621,814 -2.88(-3.30%)
Jan 30, 2020 84.78 87.92 84.30 87.46 2,540,601 -2.19(-2.45%)
Jan 29, 2020 90.10 90.82 89.27 89.65 1,567,540 +0.24(+0.27%)
Jan 28, 2020 89.34 90.06 88.47 89.41 1,457,584 +1.04(+1.17%)
Jan 27, 2020 88.93 89.37 87.97 88.38 1,681,429 -2.93(-3.21%)
Jan 24, 2020 92.57 92.60 90.52 91.31 1,550,132 -0.79(-0.86%)
Jan 23, 2020 90.31 92.17 89.02 92.10 1,427,748 +1.18(+1.29%)
Jan 22, 2020 91.61 92.17 90.66 90.92 945,278 +0.15(+0.16%)
Jan 21, 2020 90.81 91.68 90.24 90.77 1,471,197 -0.53(-0.58%)
Jan 17, 2020 90.67 91.95 90.25 91.30 1,771,193 +0.33(+0.36%)
Jan 16, 2020 88.17 91.19 88.17 90.97 1,921,372 +3.30(+3.77%)
Jan 15, 2020 88.50 89.10 87.37 87.67 1,534,950 -1.12(-1.26%)
Jan 14, 2020 88.61 89.50 88.29 88.78 2,270,702 +0.14(+0.16%)
Jan 13, 2020 89.19 89.19 88.41 88.64 2,070,742 -0.64(-0.72%)
Jan 10, 2020 91.50 91.50 89.16 89.28 1,326,866 -2.21(-2.42%)
Jan 09, 2020 93.87 94.11 91.45 91.50 1,090,710 -1.36(-1.46%)
Jan 08, 2020 91.20 93.23 90.73 92.85 2,301,527 +1.90(+2.08%)
Jan 07, 2020 92.10 92.27 90.62 90.96 2,106,285 -1.16(-1.26%)
Jan 06, 2020 92.94 92.94 91.51 92.12 1,579,839 -1.75(-1.86%)
Jan 03, 2020 94.01 94.58 93.36 93.86 962,942 -2.20(-2.29%)
Jan 02, 2020 95.70 96.10 94.77 96.07 1,659,535 +1.34(+1.41%)
Dec 31, 2019 95.03 95.64 94.46 94.73 674,912 -0.28(-0.29%)
Dec 30, 2019 96.04 96.04 94.86 95.01 615,196 -1.06(-1.10%)
Dec 27, 2019 95.93 96.33 95.52 96.07 759,426 +0.59(+0.62%)
Dec 26, 2019 95.12 95.52 94.62 95.48 520,987 +0.83(+0.87%)
Dec 24, 2019 95.56 95.80 94.65 94.65 321,114 -0.64(-0.67%)
Dec 23, 2019 96.47 96.66 95.03 95.29 1,053,712 -0.82(-0.85%)
Dec 20, 2019 98.68 98.79 96.01 96.11 2,026,440 -1.50(-1.53%)
Dec 19, 2019 97.49 98.05 96.85 97.60 1,056,202 -0.01(-0.01%)
Dec 18, 2019 96.06 97.93 95.70 97.61 1,288,812 +2.01(+2.11%)
Dec 17, 2019 94.99 95.64 94.32 95.60 1,324,070 +0.88(+0.93%)
Dec 16, 2019 94.60 95.63 94.14 94.72 1,401,665 +1.41(+1.51%)
Dec 13, 2019 95.38 96.12 93.07 93.31 1,231,023 -2.25(-2.36%)
Dec 12, 2019 93.44 95.90 93.04 95.57 953,827 +2.81(+3.03%)
Dec 11, 2019 93.12 93.52 92.25 92.75 823,915 +0.22(+0.24%)
Dec 10, 2019 92.63 93.00 91.99 92.53 772,242 -0.19(-0.20%)
Dec 09, 2019 93.10 93.29 92.66 92.72 828,895 -0.81(-0.86%)
Dec 06, 2019 94.31 94.59 93.06 93.53 866,197 +0.39(+0.42%)
Dec 05, 2019 92.35 93.43 91.70 93.14 796,660 +1.01(+1.09%)
Dec 04, 2019 91.84 92.81 91.84 92.14 1,234,230 +0.54(+0.59%)
Dec 03, 2019 93.56 94.76 91.49 91.60 1,331,527 -2.66(-2.83%)
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.