Skip to main content

Delphi Automotive Plc (NY: APTV )

79.65 +1.01 (+1.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 86.61 86.61 86.61 0 -0.92(-1.06%)
Aug 30, 2018 89.26 89.41 87.23 87.54 1,241,098 -1.80(-2.02%)
Aug 29, 2018 90.91 90.91 89.16 89.34 1,499,216 -1.26(-1.39%)
Aug 28, 2018 91.30 91.40 88.70 90.60 1,497,710 +0.01(+0.01%)
Aug 27, 2018 87.54 90.72 87.39 90.59 2,067,440 +3.52(+4.05%)
Aug 24, 2018 87.78 87.89 86.43 87.06 2,949,492 -0.61(-0.70%)
Aug 23, 2018 89.55 89.58 87.51 87.67 2,049,243 -1.70(-1.90%)
Aug 22, 2018 90.54 90.83 89.18 89.38 1,747,870 -2.89(-3.14%)
Aug 21, 2018 93.05 93.49 92.15 92.27 896,460 -0.71(-0.76%)
Aug 20, 2018 91.78 93.12 91.78 92.98 839,603 +1.69(+1.85%)
Aug 17, 2018 90.18 91.54 89.76 91.29 1,060,459 +0.96(+1.07%)
Aug 16, 2018 90.29 90.90 89.85 90.32 1,550,083 +0.79(+0.88%)
Aug 15, 2018 92.07 92.26 88.75 89.53 2,289,925 -3.00(-3.24%)
Aug 14, 2018 91.85 93.01 91.47 92.54 1,353,663 +1.24(+1.36%)
Aug 13, 2018 93.11 93.14 90.91 91.30 1,695,996 -1.73(-1.86%)
Aug 10, 2018 94.38 94.49 91.87 93.03 1,573,719 -2.16(-2.26%)
Aug 09, 2018 96.74 96.93 95.16 95.18 1,106,462 -1.35(-1.40%)
Aug 08, 2018 96.29 96.94 95.54 96.53 1,178,162 -0.35(-0.37%)
Aug 07, 2018 96.71 97.04 95.72 96.88 1,177,947 +0.64(+0.66%)
Aug 06, 2018 96.76 96.98 96.11 96.25 1,320,679 -0.42(-0.44%)
Aug 03, 2018 95.40 96.82 95.32 96.67 1,459,324 +1.65(+1.74%)
Aug 02, 2018 93.44 95.14 92.30 95.02 1,442,607 +0.86(+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.