Skip to main content

Delphi Automotive Plc (NY: APTV )

78.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 84.61 85.25 83.67 84.82 1,380,029 -0.14(-0.16%)
Apr 29, 2019 85.26 85.75 84.83 84.96 983,167 -0.66(-0.77%)
Apr 26, 2019 85.42 86.14 84.48 85.62 1,402,813 +1.05(+1.24%)
Apr 25, 2019 87.22 87.35 84.29 84.57 1,718,224 -3.46(-3.93%)
Apr 24, 2019 88.57 88.63 87.98 88.04 1,189,671 -0.53(-0.60%)
Apr 23, 2019 88.64 88.87 87.93 88.57 1,091,722 -0.25(-0.28%)
Apr 22, 2019 88.83 89.60 88.53 88.82 897,423 -0.59(-0.66%)
Apr 18, 2019 89.24 89.74 88.44 89.41 1,302,078 -0.38(-0.42%)
Apr 17, 2019 89.85 90.38 89.47 89.79 1,186,728 +0.59(+0.67%)
Apr 16, 2019 88.78 89.32 88.44 89.19 1,183,069 +0.40(+0.45%)
Apr 15, 2019 89.75 89.95 88.44 88.80 964,393 -1.06(-1.18%)
Apr 12, 2019 89.07 90.28 88.89 89.86 1,391,901 +1.69(+1.92%)
Apr 11, 2019 87.64 88.23 87.04 88.16 870,750 +0.51(+0.59%)
Apr 10, 2019 86.41 87.72 86.16 87.65 786,566 +1.04(+1.20%)
Apr 09, 2019 86.46 86.82 85.84 86.61 1,518,934 -0.97(-1.11%)
Apr 08, 2019 86.11 87.70 86.01 87.58 1,387,585 +1.53(+1.78%)
Apr 05, 2019 85.66 86.35 85.50 86.05 910,757 +0.49(+0.58%)
Apr 04, 2019 84.25 85.86 84.10 85.55 1,016,830 +1.45(+1.72%)
Apr 03, 2019 83.30 84.92 83.28 84.11 1,481,501 +2.03(+2.47%)
Apr 02, 2019 81.75 82.23 81.20 82.08 1,170,887 +0.35(+0.42%)
Apr 01, 2019 79.85 81.82 79.56 81.73 1,311,532 +3.06(+3.89%)
Mar 29, 2019 78.53 79.14 78.28 78.67 1,563,363 +0.67(+0.86%)
Mar 28, 2019 77.33 78.78 77.27 78.00 1,087,866 +1.09(+1.42%)
Mar 27, 2019 78.37 78.66 76.56 76.91 1,732,999 -1.26(-1.61%)
Mar 26, 2019 77.80 78.48 77.54 78.17 817,413 +0.95(+1.23%)
Mar 25, 2019 76.80 77.78 76.32 77.22 1,190,207 +0.41(+0.53%)
Mar 22, 2019 79.37 79.77 76.78 76.81 1,741,089 -3.26(-4.07%)
Mar 21, 2019 79.57 80.53 79.18 80.07 1,280,768 +0.47(+0.58%)
Mar 20, 2019 81.74 81.88 79.35 79.60 2,111,998 -2.36(-2.87%)
Mar 19, 2019 80.83 82.74 80.73 81.96 1,971,229 +1.79(+2.23%)
Mar 18, 2019 80.91 81.13 79.69 80.17 1,875,549 -0.95(-1.17%)
Mar 15, 2019 80.80 81.69 80.47 81.12 2,209,704 +0.85(+1.06%)
Mar 14, 2019 81.16 81.16 79.84 80.27 1,262,448 -1.24(-1.52%)
Mar 13, 2019 81.84 82.57 81.48 81.50 1,495,520 -0.12(-0.15%)
Mar 12, 2019 82.04 82.57 81.58 81.62 1,205,586 -0.11(-0.13%)
Mar 11, 2019 81.15 82.23 81.04 81.73 1,320,989 +0.78(+0.97%)
Mar 08, 2019 80.41 81.27 80.18 80.95 1,751,496 -0.35(-0.43%)
Mar 07, 2019 81.02 81.68 80.01 81.30 1,429,819 -0.32(-0.39%)
Mar 06, 2019 82.78 83.37 81.46 81.61 1,448,580 -1.51(-1.82%)
Mar 05, 2019 83.04 83.49 82.57 83.13 1,375,199 +0.04(+0.05%)
Mar 04, 2019 83.59 84.09 82.02 83.09 3,040,917 -0.32(-0.38%)
Mar 01, 2019 83.13 83.95 82.57 83.40 1,701,179 +1.15(+1.40%)
Feb 28, 2019 82.10 82.45 81.43 82.26 1,962,407 -0.20(-0.24%)
Feb 27, 2019 81.70 82.73 81.17 82.45 1,071,425 +0.53(+0.65%)
Feb 26, 2019 81.73 82.45 81.54 81.92 892,491 -0.28(-0.34%)
Feb 25, 2019 82.18 83.07 81.91 82.20 1,375,817 +0.68(+0.84%)
Feb 22, 2019 80.59 81.56 80.32 81.51 935,714 +1.23(+1.53%)
Feb 21, 2019 80.52 81.19 80.07 80.29 1,084,877 -0.58(-0.72%)
Feb 20, 2019 80.80 81.56 80.66 80.87 1,077,795 +0.41(+0.50%)
Feb 19, 2019 79.91 80.78 79.87 80.46 1,216,179 +0.35(+0.43%)
Feb 15, 2019 79.52 80.35 78.97 80.12 1,605,091 +1.29(+1.63%)
Feb 14, 2019 77.91 79.18 77.10 78.83 1,805,835 +0.13(+0.16%)
Feb 13, 2019 78.43 79.14 77.89 78.70 2,452,433 +2.34(+3.06%)
Feb 12, 2019 75.75 76.85 75.61 76.37 2,235,963 +1.09(+1.45%)
Feb 11, 2019 74.92 75.89 74.68 75.28 1,435,939 +0.37(+0.49%)
Feb 08, 2019 74.96 75.03 72.87 74.91 2,093,611 -0.52(-0.70%)
Feb 07, 2019 76.46 76.77 74.88 75.44 2,324,858 -2.04(-2.63%)
Feb 06, 2019 77.66 78.23 77.33 77.48 1,585,116 -0.38(-0.48%)
Feb 05, 2019 77.43 78.18 77.31 77.85 1,835,122 +0.29(+0.37%)
Feb 04, 2019 77.06 77.73 75.44 77.56 3,027,810 +0.56(+0.73%)
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.