Skip to main content

Delphi Automotive Plc (NY: APTV )

69.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 71.37 72.17 71.24 71.81 1,956,329 +1.00(+1.41%)
Jun 29, 2017 71.23 71.53 70.07 70.81 1,814,214 -0.48(-0.67%)
Jun 28, 2017 71.30 71.77 70.88 71.28 2,153,198 +0.43(+0.60%)
Jun 27, 2017 70.18 71.09 70.18 70.86 3,961,663 -0.04(-0.06%)
Jun 26, 2017 70.48 71.33 70.45 70.90 1,393,086 +0.42(+0.59%)
Jun 23, 2017 70.28 70.92 69.91 70.48 1,386,625 +0.23(+0.33%)
Jun 22, 2017 70.17 70.53 69.58 70.25 1,319,108 -0.05(-0.07%)
Jun 21, 2017 70.15 70.73 69.92 70.30 1,498,325 +1.22(+1.77%)
Jun 20, 2017 70.41 70.63 68.96 69.08 1,976,816 -1.79(-2.52%)
Jun 19, 2017 69.82 70.96 69.68 70.86 1,901,067 +1.22(+1.75%)
Jun 16, 2017 70.11 70.35 68.98 69.64 2,884,909 -0.74(-1.05%)
Jun 15, 2017 70.41 70.84 69.83 70.38 1,551,100 -0.02(-0.02%)
Jun 14, 2017 71.23 71.34 70.26 70.40 1,114,142 -0.57(-0.80%)
Jun 13, 2017 70.30 70.97 69.50 70.96 2,228,200 +1.20(+1.71%)
Jun 12, 2017 70.15 70.41 69.14 69.77 2,347,241 -0.43(-0.62%)
Jun 09, 2017 70.59 71.14 69.92 70.20 2,417,876 -0.28(-0.40%)
Jun 08, 2017 71.95 70.32 70.48 3,755,495 -1.78(-2.46%)
Jun 07, 2017 72.79 73.77 71.93 72.26 1,862,408 -0.53(-0.73%)
Jun 06, 2017 72.06 73.07 71.55 72.79 2,218,664 +0.59(+0.82%)
Jun 05, 2017 72.87 72.91 71.86 72.20 2,011,845 -0.75(-1.02%)
Jun 02, 2017 73.26 73.51 72.59 72.95 2,830,387 -0.11(-0.16%)
Jun 01, 2017 72.78 73.67 72.12 73.06 3,120,449 +0.99(+1.38%)
May 31, 2017 71.00 72.22 70.59 72.07 2,729,055 +1.12(+1.58%)
May 30, 2017 71.40 71.67 70.95 70.95 1,508,093 -0.74(-1.03%)
May 26, 2017 71.17 72.09 70.77 71.68 1,229,449 +0.71(+1.00%)
May 25, 2017 71.07 72.09 70.35 70.97 1,380,422 +0.10(+0.14%)
May 24, 2017 70.81 70.92 70.31 70.87 1,522,707 +0.09(+0.13%)
May 23, 2017 71.32 71.57 70.69 70.78 1,403,763 -0.57(-0.80%)
May 22, 2017 70.78 71.65 70.56 71.36 2,111,533 +0.98(+1.40%)
May 19, 2017 70.14 70.73 69.83 70.37 2,086,707 +0.63(+0.90%)
May 18, 2017 69.55 70.05 68.43 69.74 3,006,207 -0.06(-0.08%)
May 17, 2017 71.32 71.36 69.69 69.80 2,962,488 -1.52(-2.14%)
May 16, 2017 71.51 71.78 70.89 71.32 2,812,889 +0.29(+0.42%)
May 15, 2017 71.23 71.63 70.92 71.03 2,342,693 +0.01(+0.01%)
May 12, 2017 71.11 71.50 70.69 71.02 2,716,638 -0.15(-0.21%)
May 11, 2017 71.75 72.00 70.91 71.17 3,266,908 -0.73(-1.01%)
May 10, 2017 72.40 72.54 71.52 71.90 2,029,123 -0.42(-0.58%)
May 09, 2017 71.79 72.68 71.51 72.31 2,395,720 +0.70(+0.98%)
May 08, 2017 71.59 72.29 71.22 71.61 3,051,062 -0.04(-0.05%)
May 05, 2017 72.06 72.18 71.14 71.65 3,822,509 -0.29(-0.41%)
May 04, 2017 71.00 73.19 70.90 71.94 5,426,423 +0.86(+1.21%)
May 03, 2017 69.16 72.18 68.64 71.08 14,492,129 +6.99(+10.91%)
May 02, 2017 65.40 65.69 63.10 64.09 3,597,392 -1.27(-1.94%)
May 01, 2017 65.69 66.09 65.19 65.36 1,646,863 -0.33(-0.50%)
Apr 28, 2017 65.39 65.75 64.66 65.68 1,975,201 +0.36(+0.55%)
Apr 27, 2017 65.61 65.68 64.75 65.33 2,103,393 +0.58(+0.90%)
Apr 26, 2017 64.74 65.68 63.78 64.75 2,666,853 -0.14(-0.21%)
Apr 25, 2017 65.71 65.96 64.64 64.88 2,503,934 +0.14(+0.21%)
Apr 24, 2017 63.61 65.15 63.55 64.75 3,205,951 +2.16(+3.46%)
Apr 21, 2017 63.40 63.50 62.58 62.58 1,875,410 -1.06(-1.67%)
Apr 20, 2017 62.18 63.81 62.18 63.64 2,802,316 +2.07(+3.36%)
Apr 19, 2017 61.31 61.97 61.08 61.58 1,763,391 +0.83(+1.37%)
Apr 18, 2017 60.62 60.89 60.02 60.74 1,486,551 -0.29(-0.48%)
Apr 17, 2017 60.30 61.04 60.24 61.04 1,651,430 +0.78(+1.30%)
Apr 13, 2017 60.66 61.09 60.24 60.25 1,408,729 -0.43(-0.71%)
Apr 12, 2017 61.20 61.38 60.53 60.68 3,442,024 -0.51(-0.84%)
Apr 11, 2017 61.68 61.97 60.55 61.20 2,340,125 -0.51(-0.82%)
Apr 10, 2017 61.39 62.26 61.36 61.71 1,345,106 +0.32(+0.52%)
Apr 07, 2017 61.33 61.55 60.54 61.39 1,882,110 +0.02(+0.03%)
Apr 06, 2017 61.27 61.82 60.95 61.37 2,563,491 +0.02(+0.04%)
Apr 05, 2017 62.61 63.56 61.33 61.35 3,073,315 -0.73(-1.17%)
Apr 04, 2017 63.53 63.72 61.98 62.07 3,717,997 -1.85(-2.90%)
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.