Delphi Automotive Plc (NY: APTV )

134.37 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 87.81 88.00 86.29 87.04 2,244,996 -0.97(-1.10%)
Aug 31, 2018 88.01 88.01 88.01 0 -0.94(-1.06%)
Aug 30, 2018 90.70 90.85 88.64 88.95 1,221,367 -1.83(-2.02%)
Aug 29, 2018 92.38 92.38 90.60 90.78 1,475,381 -1.28(-1.39%)
Aug 28, 2018 92.78 92.88 90.13 92.06 1,473,899 +0.01(+0.01%)
Aug 27, 2018 88.95 92.19 88.80 92.05 2,034,571 +3.58(+4.05%)
Aug 24, 2018 89.20 89.31 87.83 88.47 2,902,600 -0.62(-0.70%)
Aug 23, 2018 91.00 91.03 88.92 89.09 2,016,664 -1.73(-1.90%)
Aug 22, 2018 92.00 92.30 90.62 90.82 1,720,082 -2.94(-3.14%)
Aug 21, 2018 94.55 95.00 93.64 93.76 882,208 -0.72(-0.76%)
Aug 20, 2018 93.26 94.62 93.26 94.48 826,255 +1.72(+1.85%)
Aug 17, 2018 91.64 93.02 91.21 92.76 1,043,600 +0.98(+1.07%)
Aug 16, 2018 91.75 92.37 91.30 91.78 1,525,440 +0.80(+0.88%)
Aug 15, 2018 93.56 93.75 90.18 90.98 2,253,519 -3.05(-3.24%)
Aug 14, 2018 93.33 94.51 92.95 94.03 1,332,142 +1.26(+1.36%)
Aug 13, 2018 94.61 94.64 92.38 92.77 1,669,033 -1.76(-1.86%)
Aug 10, 2018 95.90 96.02 93.35 94.53 1,548,700 -2.19(-2.26%)
Aug 09, 2018 98.30 98.50 96.70 96.72 1,088,871 -1.37(-1.40%)
Aug 08, 2018 97.85 98.51 97.08 98.09 1,159,432 -0.36(-0.37%)
Aug 07, 2018 98.27 98.61 97.26 98.45 1,159,220 +0.43(+0.44%)
Aug 06, 2018 98.54 98.77 97.88 98.02 1,296,766 -0.43(-0.44%)
Aug 03, 2018 97.16 98.61 97.08 98.45 1,432,900 +1.68(+1.74%)
Aug 02, 2018 95.16 96.89 94.00 96.77 1,416,486 +0.88(+0.92%)
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.