Delphi Automotive Plc (NY: APTV )

148.77 USD +7.31 (+5.17%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 92.18 93.28 90.90 91.68 2,278,692 -0.24(-0.26%)
Sep 29, 2020 89.61 92.29 89.52 91.92 1,896,914 +1.89(+2.10%)
Sep 28, 2020 88.41 90.88 88.35 90.03 1,295,602 +3.63(+4.20%)
Sep 25, 2020 84.06 87.04 83.54 86.40 1,479,800 +2.07(+2.45%)
Sep 24, 2020 82.85 85.63 82.12 84.33 1,195,521 +0.38(+0.45%)
Sep 23, 2020 84.53 85.73 83.92 83.95 1,641,296 -0.56(-0.66%)
Sep 22, 2020 84.35 85.11 83.05 84.51 1,054,379 -0.05(-0.06%)
Sep 21, 2020 86.75 87.55 83.40 84.56 2,455,839 -4.39(-4.94%)
Sep 18, 2020 87.04 89.42 86.00 88.95 4,538,300 +5.66(+6.80%)
Sep 17, 2020 84.22 84.37 82.63 83.29 1,684,993 -1.68(-1.98%)
Sep 16, 2020 86.69 86.70 84.36 84.97 2,151,804 -1.04(-1.21%)
Sep 15, 2020 86.42 87.62 85.74 86.01 1,568,248 +0.12(+0.14%)
Sep 14, 2020 85.52 86.45 84.92 85.89 1,213,710 +1.34(+1.58%)
Sep 11, 2020 84.45 85.26 83.45 84.55 1,731,300 +0.46(+0.55%)
Sep 10, 2020 87.00 87.69 83.71 84.09 1,034,750 -1.56(-1.82%)
Sep 09, 2020 86.06 86.63 85.39 85.65 1,422,640 +0.99(+1.17%)
Sep 08, 2020 86.21 86.48 84.15 84.66 3,181,591 -1.55(-1.80%)
Sep 04, 2020 87.86 88.21 84.71 86.21 1,336,500 -0.55(-0.63%)
Sep 03, 2020 89.88 90.06 86.14 86.76 1,847,350 -3.24(-3.60%)
Sep 02, 2020 88.68 90.70 87.53 90.00 2,272,666 +2.95(+3.39%)
Sep 01, 2020 85.32 87.12 84.21 87.05 1,075,595 +0.93(+1.08%)
Aug 31, 2020 87.74 87.89 85.77 86.12 1,535,327 -1.13(-1.30%)
Aug 28, 2020 85.38 87.32 85.15 87.25 1,327,900 +1.91(+2.24%)
Aug 27, 2020 85.85 85.85 84.64 85.34 869,054 -0.10(-0.12%)
Aug 26, 2020 85.31 85.91 84.69 85.44 1,121,217 +0.08(+0.09%)
Aug 25, 2020 86.03 86.31 84.55 85.36 979,692 -0.14(-0.16%)
Aug 24, 2020 84.55 85.86 84.39 85.50 1,508,919 +1.62(+1.93%)
Aug 21, 2020 84.76 84.81 83.68 83.88 668,400 -0.61(-0.72%)
Aug 20, 2020 84.21 84.86 83.74 84.49 1,085,246 -0.93(-1.09%)
Aug 19, 2020 86.88 87.05 84.77 85.42 1,524,539 -1.82(-2.09%)
Aug 18, 2020 88.19 89.11 87.19 87.24 794,895 -0.92(-1.04%)
Aug 17, 2020 88.92 89.31 87.73 88.16 1,421,664 -0.18(-0.20%)
Aug 14, 2020 88.52 88.93 87.62 88.34 744,100 -0.29(-0.33%)
Aug 13, 2020 88.62 89.33 88.35 88.63 893,312 -0.87(-0.97%)
Aug 12, 2020 90.81 91.51 88.21 89.50 1,914,389 +0.66(+0.74%)
Aug 11, 2020 88.00 90.82 87.99 88.84 2,479,035 +2.40(+2.78%)
Aug 10, 2020 84.64 86.81 84.23 86.44 1,256,700 +2.58(+3.08%)
Aug 07, 2020 83.55 84.81 82.92 83.86 1,249,100 -0.67(-0.79%)
Aug 06, 2020 83.16 85.18 83.16 84.53 1,644,517 +0.69(+0.82%)
Aug 05, 2020 81.28 83.94 81.08 83.84 2,087,844 +2.82(+3.48%)
Aug 04, 2020 81.81 81.81 80.26 81.02 1,288,919 +1.30(+1.63%)
Aug 03, 2020 78.25 80.44 78.25 79.72 1,503,514 +1.97(+2.53%)
Jul 31, 2020 80.27 80.40 76.18 77.75 2,360,200 -2.71(-3.37%)
Jul 30, 2020 82.50 82.84 79.91 80.46 1,974,545 -3.21(-3.84%)
Jul 29, 2020 82.21 83.72 82.21 83.67 1,719,486 +1.50(+1.83%)
Jul 28, 2020 83.67 84.27 82.08 82.17 889,038 -1.38(-1.65%)
Jul 27, 2020 82.25 84.35 81.75 83.55 1,249,165 +1.30(+1.58%)
Jul 24, 2020 80.80 83.16 80.77 82.25 1,243,200 -0.08(-0.10%)
Jul 23, 2020 83.04 83.53 81.32 82.33 1,497,073 -0.39(-0.47%)
Jul 22, 2020 81.68 82.80 81.18 82.72 1,531,403 +0.85(+1.04%)
Jul 21, 2020 83.38 83.80 81.53 81.87 1,274,832 -0.07(-0.09%)
Jul 20, 2020 81.46 82.23 80.17 81.94 1,271,228 +0.16(+0.20%)
Jul 17, 2020 82.73 82.79 81.18 81.78 1,393,600 -0.49(-0.60%)
Jul 16, 2020 80.72 82.41 79.81 82.27 1,489,096 +0.49(+0.60%)
Jul 15, 2020 80.28 82.22 79.25 81.78 1,586,353 +3.59(+4.59%)
Jul 14, 2020 76.91 78.41 75.35 78.19 1,366,782 +1.51(+1.97%)
Jul 13, 2020 76.98 79.18 76.36 76.68 2,091,812 +0.40(+0.52%)
Jul 10, 2020 75.59 76.89 75.21 76.28 1,397,500 +0.89(+1.18%)
Jul 09, 2020 76.89 77.01 74.00 75.39 1,318,276 -1.37(-1.78%)
Jul 08, 2020 77.25 77.71 75.67 76.76 1,305,258 -0.35(-0.45%)
Jul 07, 2020 77.29 78.06 76.84 77.11 1,399,044 -1.32(-1.68%)
Jul 06, 2020 79.74 80.23 77.14 78.43 1,412,460 +1.62(+2.11%)
Jul 02, 2020 76.63 79.18 76.63 76.81 1,839,000 +1.39(+1.84%)
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.