Delphi Automotive Plc (NY: APTV )

136.93 USD +2.56 (+1.91%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 91.62 91.63 1,439,948 -0.30(-0.33%)
Jun 28, 2018 92.86 92.97 90.13 91.93 1,720,354 -1.35(-1.45%)
Jun 27, 2018 95.25 95.81 93.28 93.28 1,299,552 -1.60(-1.69%)
Jun 26, 2018 95.20 95.62 94.43 94.88 1,476,973 -0.24(-0.25%)
Jun 25, 2018 95.79 95.79 93.64 95.12 1,191,039 -1.12(-1.16%)
Jun 22, 2018 98.03 98.18 95.40 96.24 2,065,115 -1.04(-1.07%)
Jun 21, 2018 99.09 99.09 96.34 97.28 1,189,005 -2.30(-2.31%)
Jun 20, 2018 101.33 102.14 99.32 99.58 1,294,594 -0.98(-0.97%)
Jun 19, 2018 101.65 101.94 99.79 100.56 2,002,620 -2.37(-2.30%)
Jun 18, 2018 101.72 103.23 101.61 102.93 997,736 +0.20(+0.19%)
Jun 15, 2018 102.61 102.61 102.73 1,818,468 +0.12(+0.12%)
Jun 14, 2018 101.97 102.87 101.46 102.61 1,075,159 +0.99(+0.97%)
Jun 13, 2018 101.96 102.08 101.48 101.62 1,474,852 -0.35(-0.34%)
Jun 12, 2018 102.00 102.46 101.42 101.97 1,321,011 +0.15(+0.15%)
Jun 11, 2018 101.07 102.13 100.93 101.82 1,308,204 +1.01(+1.00%)
Jun 08, 2018 100.66 101.04 100.15 100.81 1,234,942 +0.15(+0.15%)
Jun 07, 2018 101.00 101.22 99.97 100.66 1,550,047 -0.33(-0.33%)
Jun 06, 2018 101.01 100.99 828,612 +0.86(+0.86%)
Jun 05, 2018 99.80 100.37 99.48 100.13 921,166 +0.68(+0.68%)
Jun 04, 2018 99.14 99.50 98.62 99.45 695,316 +0.37(+0.37%)
Jun 01, 2018 98.31 99.28 97.97 99.08 1,356,835 +1.58(+1.62%)
May 31, 2018 96.75 97.94 96.54 97.50 2,227,802 +1.03(+1.07%)
May 30, 2018 96.63 96.70 95.77 96.47 1,272,513 +0.26(+0.27%)
May 29, 2018 97.32 97.45 95.32 96.21 1,467,120 -1.44(-1.47%)
May 25, 2018 97.65 97.65 97.65 0 -0.03(-0.03%)
May 24, 2018 97.45 97.88 96.74 97.68 1,211,140 -0.21(-0.21%)
May 23, 2018 97.71 98.36 97.21 97.89 928,878 -0.25(-0.25%)
May 22, 2018 98.20 98.79 97.95 98.14 828,559 -0.04(-0.04%)
May 21, 2018 98.10 98.65 97.90 98.18 1,134,699 +0.84(+0.86%)
May 18, 2018 98.00 98.24 96.88 97.34 947,759 -0.89(-0.91%)
May 17, 2018 97.50 98.67 97.40 98.23 1,683,211 +0.37(+0.38%)
May 16, 2018 96.07 98.20 95.65 97.86 1,280,331 +1.86(+1.94%)
May 15, 2018 95.03 96.03 94.63 96.00 1,379,057 +0.28(+0.29%)
May 14, 2018 96.06 96.73 95.57 95.72 986,809 -0.50(-0.52%)
May 11, 2018 96.06 96.84 95.72 96.22 1,340,852 +0.16(+0.17%)
May 10, 2018 94.33 96.09 93.89 96.06 1,883,140 +1.67(+1.77%)
May 09, 2018 94.00 94.44 93.66 94.39 1,871,241 +0.75(+0.80%)
May 08, 2018 92.72 93.75 92.15 93.64 1,762,278 +0.36(+0.39%)
May 07, 2018 92.90 94.22 92.36 93.28 1,636,952 +0.69(+0.75%)
May 04, 2018 90.35 92.78 90.07 92.59 1,323,428 +1.47(+1.61%)
May 03, 2018 90.98 91.89 89.20 91.12 2,449,488 +1.09(+1.21%)
May 02, 2018 85.30 91.43 85.30 90.03 3,383,031 +5.50(+6.51%)
May 01, 2018 84.71 85.10 83.69 84.53 1,980,774 -0.05(-0.06%)
Apr 30, 2018 86.45 86.58 84.54 84.58 1,358,408 -1.43(-1.66%)
Apr 27, 2018 87.07 87.50 85.93 86.01 1,135,535 -1.41(-1.61%)
Apr 26, 2018 85.31 87.62 84.53 87.42 1,494,919 +2.21(+2.59%)
Apr 25, 2018 85.50 85.65 84.29 85.21 709,700 -0.64(-0.75%)
Apr 24, 2018 87.31 88.12 84.70 85.85 1,410,146 -0.69(-0.80%)
Apr 23, 2018 86.50 86.96 85.95 86.54 1,040,988 +0.23(+0.27%)
Apr 20, 2018 86.26 86.51 85.49 86.31 1,055,841 +0.29(+0.34%)
Apr 19, 2018 87.71 87.71 84.76 86.02 926,559 -1.68(-1.92%)
Apr 18, 2018 88.50 88.93 87.54 87.70 844,585 -0.43(-0.49%)
Apr 17, 2018 88.53 88.83 87.75 88.13 1,367,565 +1.21(+1.39%)
Apr 16, 2018 86.50 87.43 86.07 86.92 969,752 +1.41(+1.65%)
Apr 13, 2018 86.29 86.86 85.29 85.51 1,100,796 -0.35(-0.41%)
Apr 12, 2018 86.14 86.47 85.61 85.86 970,608 +0.46(+0.54%)
Apr 11, 2018 85.61 86.38 85.03 85.40 1,694,928 -0.63(-0.73%)
Apr 10, 2018 84.82 86.28 84.77 86.03 1,679,720 +2.36(+2.82%)
Apr 09, 2018 84.37 84.92 83.63 83.67 1,136,614 -0.15(-0.18%)
Apr 06, 2018 84.87 85.37 83.10 83.82 1,578,401 -2.08(-2.42%)
Apr 05, 2018 85.20 86.13 84.82 85.90 1,383,571 +1.68(+1.99%)
Apr 04, 2018 81.50 84.36 81.04 84.22 1,369,497 +1.64(+1.99%)
Apr 03, 2018 82.56 83.86 81.57 82.58 1,437,422 +1.00(+1.23%)
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.