Delphi Automotive Plc (NY: APTV )

138.83 USD -0.35 (-0.25%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 85.74 88.98 84.95 87.65 3,559,433 +6.08(+7.45%)
Jul 30, 2019 80.93 81.72 79.99 81.57 1,415,994 -0.61(-0.74%)
Jul 29, 2019 82.32 82.75 81.61 82.18 766,747 -0.22(-0.27%)
Jul 26, 2019 82.06 82.54 81.07 82.40 1,491,800 +0.49(+0.60%)
Jul 25, 2019 83.22 83.41 81.27 81.91 1,690,439 -1.77(-2.12%)
Jul 24, 2019 81.93 83.68 81.93 83.68 1,090,022 +1.48(+1.80%)
Jul 23, 2019 81.71 82.92 80.15 82.20 1,639,322 +2.11(+2.63%)
Jul 22, 2019 80.39 81.44 79.92 80.09 1,281,172 +0.00(+0.00%)
Jul 19, 2019 79.02 81.99 78.69 80.09 1,190,900 +1.44(+1.83%)
Jul 18, 2019 77.97 78.67 77.71 78.65 918,528 +0.29(+0.37%)
Jul 17, 2019 79.80 80.00 78.23 78.36 1,172,901 -1.63(-2.04%)
Jul 16, 2019 79.53 80.90 78.19 79.99 1,392,546 -0.79(-0.98%)
Jul 15, 2019 80.23 80.90 78.72 80.78 1,294,963 +0.58(+0.72%)
Jul 12, 2019 78.14 80.50 78.04 80.20 908,100 +2.48(+3.19%)
Jul 11, 2019 77.36 77.81 76.87 77.72 657,610 +0.20(+0.26%)
Jul 10, 2019 76.36 77.68 75.91 77.52 1,350,748 +1.45(+1.91%)
Jul 09, 2019 76.23 76.45 74.91 76.07 1,731,865 -0.70(-0.91%)
Jul 08, 2019 78.72 79.16 76.51 76.77 1,185,164 -2.42(-3.06%)
Jul 05, 2019 78.67 79.72 78.56 79.19 930,800 -0.13(-0.16%)
Jul 03, 2019 80.01 80.17 79.24 79.32 437,500 -0.26(-0.33%)
Jul 02, 2019 80.80 81.09 78.83 79.58 1,027,148 -1.13(-1.40%)
Jul 01, 2019 82.50 82.99 79.91 80.71 1,353,504 -0.12(-0.15%)
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%)
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.