Skip to main content

Delphi Automotive Plc (NY: APTV )

79.06 +0.42 (+0.54%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 75.01 78.68 74.96 78.10 4,126,183 +5.27(+7.24%)
Jan 30, 2019 71.63 73.02 70.98 72.83 1,997,247 +1.34(+1.88%)
Jan 29, 2019 71.61 72.01 70.92 71.49 2,015,519 -0.59(-0.82%)
Jan 28, 2019 71.48 72.24 70.88 72.08 1,625,888 +0.03(+0.04%)
Jan 25, 2019 71.06 72.53 70.90 72.05 2,479,546 +1.16(+1.64%)
Jan 24, 2019 69.58 71.02 69.42 70.88 1,141,753 +1.55(+2.23%)
Jan 23, 2019 70.77 70.77 68.46 69.33 1,511,915 -1.45(-2.05%)
Jan 22, 2019 71.44 71.67 70.23 70.78 1,558,355 -1.19(-1.66%)
Jan 18, 2019 70.66 72.51 69.99 71.98 2,270,924 +1.77(+2.52%)
Jan 17, 2019 69.04 70.22 68.68 70.21 1,874,660 +0.78(+1.12%)
Jan 16, 2019 68.41 70.17 68.19 69.43 1,830,001 +0.52(+0.76%)
Jan 15, 2019 69.41 69.88 67.59 68.91 2,827,232 -0.54(-0.78%)
Jan 14, 2019 68.22 69.83 67.81 69.45 1,690,404 +0.93(+1.35%)
Jan 11, 2019 69.31 69.41 68.02 68.52 1,707,373 -0.79(-1.14%)
Jan 10, 2019 68.35 69.38 67.90 69.31 2,123,256 +0.68(+0.99%)
Jan 09, 2019 66.88 69.99 66.88 68.63 4,347,295 +2.50(+3.78%)
Jan 08, 2019 63.89 66.16 63.89 66.14 3,095,278 +3.40(+5.41%)
Jan 07, 2019 61.98 63.08 61.37 62.74 1,829,706 +0.94(+1.52%)
Jan 04, 2019 60.11 62.19 60.10 61.80 2,180,343 +2.17(+3.64%)
Jan 03, 2019 60.13 60.28 58.14 59.63 2,753,777 -0.72(-1.19%)
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.