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 (%)
Jan 31, 2020 86.74 87.07 84.59 84.79 1,617,700 -2.89(-3.30%)
Jan 30, 2020 85.00 88.14 84.51 87.68 2,534,156 -2.20(-2.45%)
Jan 29, 2020 90.33 91.05 89.50 89.88 1,563,564 +0.24(+0.27%)
Jan 28, 2020 89.57 90.29 88.70 89.64 1,453,887 +1.04(+1.17%)
Jan 27, 2020 89.16 89.60 88.19 88.60 1,677,164 -2.94(-3.21%)
Jan 24, 2020 92.81 92.84 90.75 91.54 1,546,200 -0.79(-0.86%)
Jan 23, 2020 90.54 92.40 89.25 92.33 1,424,126 +1.18(+1.29%)
Jan 22, 2020 91.84 92.40 90.89 91.15 942,880 +0.15(+0.16%)
Jan 21, 2020 91.04 91.91 90.46 91.00 1,467,465 -0.53(-0.58%)
Jan 17, 2020 90.90 92.18 90.47 91.53 1,766,700 +0.33(+0.36%)
Jan 16, 2020 88.39 91.42 88.39 91.20 1,916,498 +3.31(+3.77%)
Jan 15, 2020 88.73 89.33 87.59 87.89 1,531,056 -1.12(-1.26%)
Jan 14, 2020 88.84 89.73 88.51 89.01 2,264,942 +0.14(+0.16%)
Jan 13, 2020 89.42 89.42 88.63 88.87 2,065,489 -0.64(-0.72%)
Jan 10, 2020 91.73 91.73 89.39 89.51 1,323,500 -2.22(-2.42%)
Jan 09, 2020 94.11 94.35 91.68 91.73 1,087,943 -1.36(-1.46%)
Jan 08, 2020 91.43 93.47 90.96 93.09 2,295,689 +1.90(+2.08%)
Jan 07, 2020 92.33 92.50 90.85 91.19 2,100,942 -1.16(-1.26%)
Jan 06, 2020 93.18 93.18 91.74 92.35 1,575,832 -1.75(-1.86%)
Jan 03, 2020 94.25 94.82 93.60 94.10 960,500 -2.21(-2.29%)
Jan 02, 2020 95.94 96.34 95.01 96.31 1,655,325 +1.34(+1.41%)
Dec 31, 2019 95.27 95.88 94.70 94.97 673,200 -0.28(-0.29%)
Dec 30, 2019 96.28 96.28 95.10 95.25 613,636 -1.06(-1.10%)
Dec 27, 2019 96.17 96.58 95.76 96.31 757,500 +0.59(+0.62%)
Dec 26, 2019 95.36 95.76 94.86 95.72 519,666 +0.83(+0.87%)
Dec 24, 2019 95.80 96.04 94.89 94.89 320,300 -0.64(-0.67%)
Dec 23, 2019 96.72 96.91 95.27 95.53 1,051,039 -0.82(-0.85%)
Dec 20, 2019 98.93 99.04 96.25 96.35 2,021,300 -1.50(-1.53%)
Dec 19, 2019 97.74 98.30 97.10 97.85 1,053,523 -0.01(-0.01%)
Dec 18, 2019 96.30 98.18 95.94 97.86 1,285,543 +2.02(+2.11%)
Dec 17, 2019 95.23 95.88 94.56 95.84 1,320,711 +0.88(+0.93%)
Dec 16, 2019 94.84 95.87 94.38 94.96 1,398,110 +1.41(+1.51%)
Dec 13, 2019 95.62 96.36 93.31 93.55 1,227,900 -2.26(-2.36%)
Dec 12, 2019 93.68 96.14 93.28 95.81 951,408 +2.82(+3.03%)
Dec 11, 2019 93.36 93.76 92.48 92.99 821,825 +0.22(+0.24%)
Dec 10, 2019 92.87 93.24 92.22 92.77 770,283 -0.19(-0.20%)
Dec 09, 2019 93.34 93.53 92.90 92.96 826,793 -0.81(-0.86%)
Dec 06, 2019 94.55 94.83 93.30 93.77 864,000 +0.39(+0.42%)
Dec 05, 2019 92.58 93.67 91.93 93.38 794,639 +1.01(+1.09%)
Dec 04, 2019 92.07 93.04 92.07 92.37 1,231,099 +0.54(+0.59%)
Dec 03, 2019 93.80 95.00 91.72 91.83 1,328,149 -2.67(-2.83%)
Dec 02, 2019 94.72 95.57 93.68 94.50 1,750,015 +0.62(+0.66%)
Nov 29, 2019 94.56 94.66 93.77 93.88 664,300 -0.80(-0.84%)
Nov 27, 2019 94.87 95.27 94.08 94.68 743,400 -0.19(-0.20%)
Nov 26, 2019 93.40 94.98 93.18 94.87 1,565,418 +0.85(+0.90%)
Nov 25, 2019 92.50 94.02 91.97 94.02 2,384,663 +2.55(+2.79%)
Nov 22, 2019 90.09 91.62 89.82 91.47 3,128,100 +2.48(+2.79%)
Nov 21, 2019 89.97 90.87 88.82 88.99 1,111,691 -0.51(-0.57%)
Nov 20, 2019 90.69 90.96 89.29 89.50 1,490,595 -1.64(-1.80%)
Nov 19, 2019 92.57 92.69 90.76 91.14 1,824,996 -1.18(-1.28%)
Nov 18, 2019 91.97 92.63 91.51 92.32 1,256,330 +0.01(+0.01%)
Nov 15, 2019 93.16 93.16 91.93 92.31 1,328,700 +0.06(+0.07%)
Nov 14, 2019 91.48 92.84 91.15 92.25 1,278,867 +0.56(+0.61%)
Nov 13, 2019 94.21 94.23 91.27 91.69 1,271,336 -3.49(-3.67%)
Nov 12, 2019 96.61 96.88 94.90 95.18 1,325,762 -0.87(-0.91%)
Nov 11, 2019 95.99 97.12 95.72 96.05 685,252 -0.83(-0.86%)
Nov 08, 2019 96.21 96.92 95.12 96.88 862,300 +0.39(+0.40%)
Nov 07, 2019 96.43 97.64 96.29 96.49 1,986,032 +0.91(+0.95%)
Nov 06, 2019 95.34 95.82 94.51 95.58 1,077,222 +0.35(+0.37%)
Nov 05, 2019 95.59 96.35 94.92 95.23 2,557,445 -0.39(-0.41%)
Nov 04, 2019 93.49 95.63 93.14 95.62 1,933,915 +3.27(+3.54%)
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.