Skip to main content

Delphi Automotive Plc (NY: APTV )

79.11 +0.47 (+0.60%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 60.70 60.87 59.53 60.77 1,539,888 +0.19(+0.31%)
Dec 28, 2018 61.19 61.40 59.95 60.58 1,656,002 -0.57(-0.94%)
Dec 27, 2018 59.60 61.15 58.51 61.15 1,804,914 +0.22(+0.36%)
Dec 26, 2018 59.60 60.93 58.03 60.93 1,703,763 +1.64(+2.76%)
Dec 24, 2018 60.45 61.22 59.20 59.30 1,154,966 -1.34(-2.21%)
Dec 21, 2018 61.38 63.09 60.64 60.64 3,870,491 -0.91(-1.48%)
Dec 20, 2018 61.01 62.62 60.90 61.55 3,506,559 +0.36(+0.58%)
Dec 19, 2018 62.41 64.33 60.96 61.19 2,422,842 -1.37(-2.19%)
Dec 18, 2018 63.93 64.68 62.33 62.56 2,354,120 -1.04(-1.63%)
Dec 17, 2018 64.23 65.82 63.04 63.60 2,445,483 -1.49(-2.29%)
Dec 14, 2018 65.17 66.52 64.88 65.09 1,776,373 -0.73(-1.11%)
Dec 13, 2018 66.78 67.17 65.45 65.82 1,547,462 -0.67(-1.01%)
Dec 12, 2018 66.91 67.59 66.03 66.49 2,171,308 +0.60(+0.91%)
Dec 11, 2018 66.56 67.63 65.44 65.89 2,928,814 +1.41(+2.19%)
Dec 10, 2018 65.92 66.44 64.05 64.48 2,552,564 -1.74(-2.62%)
Dec 07, 2018 68.78 69.98 66.07 66.21 1,738,174 -2.74(-3.98%)
Dec 06, 2018 69.21 69.40 68.10 68.96 2,894,975 -1.69(-2.39%)
Dec 04, 2018 73.24 74.04 70.05 70.65 2,497,885 -3.09(-4.19%)
Dec 03, 2018 73.52 75.65 73.52 73.74 2,581,548 +2.77(+3.91%)
Nov 30, 2018 70.41 71.26 70.15 70.96 2,456,140 +0.39(+0.56%)
Nov 29, 2018 71.48 71.77 70.51 70.57 1,554,703 -1.04(-1.45%)
Nov 28, 2018 70.29 71.67 69.63 71.60 1,592,779 +1.44(+2.05%)
Nov 27, 2018 72.69 73.23 69.81 70.16 2,005,088 -3.31(-4.50%)
Nov 26, 2018 72.71 73.51 72.01 73.47 1,790,071 +1.43(+1.99%)
Nov 23, 2018 71.58 73.16 71.52 72.04 1,029,125 -0.31(-0.42%)
Nov 21, 2018 72.34 72.34 72.34 0 +2.21(+3.15%)
Nov 20, 2018 70.65 70.96 69.49 70.13 2,715,450 -1.16(-1.63%)
Nov 19, 2018 73.19 73.35 70.72 71.30 2,145,563 -1.91(-2.62%)
Nov 16, 2018 73.62 74.23 72.66 73.21 1,772,826 -0.96(-1.29%)
Nov 15, 2018 73.55 74.35 71.54 74.17 1,972,971 +0.15(+0.20%)
Nov 14, 2018 74.23 75.21 73.88 74.02 1,651,287 +0.00(+0.00%)
Nov 13, 2018 73.70 75.44 73.60 74.02 1,578,503 +0.49(+0.67%)
Nov 12, 2018 74.75 75.40 73.20 73.53 2,099,543 -1.11(-1.48%)
Nov 09, 2018 75.83 75.83 73.90 74.63 3,101,357 -2.03(-2.65%)
Nov 08, 2018 76.60 77.93 76.34 76.67 2,054,873 -0.66(-0.86%)
Nov 07, 2018 75.64 77.42 74.48 77.33 2,252,904 +1.95(+2.59%)
Nov 06, 2018 74.71 76.08 74.71 75.37 1,709,544 +0.48(+0.65%)
Nov 05, 2018 77.77 77.86 74.53 74.89 2,467,337 -3.31(-4.23%)
Nov 02, 2018 76.89 78.57 76.59 78.20 3,800,115 +1.99(+2.61%)
Nov 01, 2018 76.03 76.45 74.41 76.21 2,820,095 +0.63(+0.83%)
Oct 31, 2018 75.38 77.17 74.51 75.58 4,579,684 +2.59(+3.55%)
Oct 30, 2018 74.98 75.67 71.80 72.99 5,664,239 -2.02(-2.69%)
Oct 29, 2018 75.70 78.71 73.95 75.01 4,503,298 +2.45(+3.38%)
Oct 26, 2018 71.24 73.51 70.52 72.56 2,759,877 -0.39(-0.54%)
Oct 25, 2018 72.69 73.27 71.57 72.95 3,104,057 +1.23(+1.72%)
Oct 24, 2018 74.63 75.16 71.59 71.72 3,627,601 -3.40(-4.52%)
Oct 23, 2018 71.76 75.51 70.93 75.12 3,599,510 +2.02(+2.76%)
Oct 22, 2018 73.63 73.90 72.55 73.10 2,364,251 -0.01(-0.01%)
Oct 19, 2018 72.33 73.90 71.66 73.11 3,322,522 +0.08(+0.11%)
Oct 18, 2018 72.61 73.43 71.66 73.03 5,428,211 +0.23(+0.31%)
Oct 17, 2018 72.89 73.24 71.63 72.80 3,623,149 -0.30(-0.40%)
Oct 16, 2018 73.39 73.53 72.45 73.10 2,044,726 +0.62(+0.86%)
Oct 15, 2018 72.70 73.48 72.28 72.48 1,651,625 -0.36(-0.50%)
Oct 12, 2018 73.59 74.52 71.37 72.84 2,717,910 +0.10(+0.14%)
Oct 11, 2018 73.88 75.54 71.71 72.74 3,194,468 -1.68(-2.26%)
Oct 10, 2018 74.89 75.73 73.63 74.43 4,958,879 -0.92(-1.21%)
Oct 09, 2018 78.50 78.69 74.91 75.34 3,843,958 -3.09(-3.94%)
Oct 08, 2018 77.28 78.79 77.18 78.43 2,982,051 +0.68(+0.87%)
Oct 05, 2018 80.80 81.04 77.30 77.75 4,318,050 -3.76(-4.61%)
Oct 04, 2018 83.40 83.70 81.19 81.51 2,288,958 -2.26(-2.70%)
Oct 03, 2018 84.34 85.39 83.74 83.78 1,633,247 +0.19(+0.22%)
Oct 02, 2018 83.09 83.97 82.59 83.59 1,694,838 +0.84(+1.01%)
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.