Delphi Automotive Plc (NY: APTV )

136.93 USD +2.56 (+1.91%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 65.84 65.92 63.36 64.04 3,821,800 -4.63(-6.74%)
May 30, 2019 68.73 69.66 68.24 68.67 1,326,480 +0.06(+0.09%)
May 29, 2019 68.32 69.10 67.82 68.61 1,441,533 -0.51(-0.74%)
May 28, 2019 68.45 69.49 68.20 69.12 2,040,247 +1.31(+1.93%)
May 24, 2019 68.40 68.61 67.17 67.81 2,061,900 +0.09(+0.13%)
May 23, 2019 68.64 68.67 66.92 67.72 2,801,188 -1.63(-2.35%)
May 22, 2019 71.84 71.92 69.01 69.35 2,612,010 -3.03(-4.19%)
May 21, 2019 73.25 73.66 72.31 72.38 1,158,363 -0.35(-0.48%)
May 20, 2019 72.78 73.49 72.33 72.73 1,322,296 -0.92(-1.25%)
May 17, 2019 73.29 74.61 73.16 73.65 1,616,300 -0.06(-0.08%)
May 16, 2019 75.31 75.32 73.50 73.71 1,998,390 -1.33(-1.77%)
May 15, 2019 73.75 75.62 72.69 75.04 1,645,979 +0.31(+0.41%)
May 14, 2019 73.83 75.23 73.45 74.73 1,241,072 +1.42(+1.94%)
May 13, 2019 75.34 75.41 72.61 73.31 2,186,626 -3.92(-5.08%)
May 10, 2019 77.30 78.00 75.75 77.23 1,218,800 -0.68(-0.87%)
May 09, 2019 77.95 78.52 76.14 77.91 1,868,492 -1.81(-2.27%)
May 08, 2019 79.42 80.84 79.22 79.72 1,831,343 +0.29(+0.37%)
May 07, 2019 78.31 79.58 78.06 79.43 2,438,041 -0.27(-0.34%)
May 06, 2019 77.90 79.94 77.32 79.70 1,776,803 -0.48(-0.60%)
May 03, 2019 79.59 80.65 78.82 80.18 1,471,300 +0.40(+0.50%)
May 02, 2019 75.01 80.41 74.02 79.78 2,929,523 -3.86(-4.62%)
May 01, 2019 85.98 86.15 83.56 83.64 1,530,767 -2.06(-2.40%)
Apr 30, 2019 85.49 86.14 84.54 85.70 1,365,850 -0.14(-0.16%)
Apr 29, 2019 86.15 86.64 85.71 85.84 973,066 -0.67(-0.77%)
Apr 26, 2019 86.31 87.03 85.36 86.51 1,388,400 +1.06(+1.24%)
Apr 25, 2019 88.13 88.26 85.17 85.45 1,700,570 -3.50(-3.93%)
Apr 24, 2019 89.49 89.55 88.89 88.95 1,177,448 -0.54(-0.60%)
Apr 23, 2019 89.56 89.79 88.84 89.49 1,080,505 -0.25(-0.28%)
Apr 22, 2019 89.75 90.53 89.45 89.74 888,203 -0.60(-0.66%)
Apr 18, 2019 90.17 90.67 89.36 90.34 1,288,700 -0.38(-0.42%)
Apr 17, 2019 90.78 91.32 90.40 90.72 1,174,535 +0.60(+0.67%)
Apr 16, 2019 89.70 90.25 89.36 90.12 1,170,914 +0.40(+0.45%)
Apr 15, 2019 90.68 90.88 89.36 89.72 954,485 -1.07(-1.18%)
Apr 12, 2019 89.99 91.22 89.81 90.79 1,377,600 +1.71(+1.92%)
Apr 11, 2019 88.55 89.14 87.94 89.08 861,804 +0.52(+0.59%)
Apr 10, 2019 87.31 88.63 87.05 88.56 778,485 +1.05(+1.20%)
Apr 09, 2019 87.36 87.72 86.73 87.51 1,503,328 -0.98(-1.11%)
Apr 08, 2019 87.00 88.61 86.90 88.49 1,373,328 +1.55(+1.78%)
Apr 05, 2019 86.55 87.25 86.38 86.94 901,400 +0.50(+0.58%)
Apr 04, 2019 85.12 86.75 84.97 86.44 1,006,383 +1.46(+1.72%)
Apr 03, 2019 84.16 85.80 84.14 84.98 1,466,280 +2.05(+2.47%)
Apr 02, 2019 82.60 83.08 82.04 82.93 1,158,857 +0.35(+0.42%)
Apr 01, 2019 80.68 82.67 80.39 82.58 1,298,057 +3.09(+3.89%)
Mar 29, 2019 79.35 79.96 79.09 79.49 1,547,300 +0.68(+0.86%)
Mar 28, 2019 78.13 79.60 78.07 78.81 1,076,689 +1.10(+1.42%)
Mar 27, 2019 79.18 79.48 77.35 77.71 1,715,193 -1.27(-1.61%)
Mar 26, 2019 78.61 79.29 78.34 78.98 809,015 +0.96(+1.23%)
Mar 25, 2019 77.60 78.59 77.11 78.02 1,177,978 +0.41(+0.53%)
Mar 22, 2019 80.19 80.60 77.58 77.61 1,723,200 -3.29(-4.07%)
Mar 21, 2019 80.40 81.37 80.00 80.90 1,267,609 +0.47(+0.58%)
Mar 20, 2019 82.59 82.73 80.17 80.43 2,090,298 -2.38(-2.87%)
Mar 19, 2019 81.67 83.60 81.57 82.81 1,950,976 +1.81(+2.23%)
Mar 18, 2019 81.75 81.97 80.52 81.00 1,856,279 -0.96(-1.17%)
Mar 15, 2019 81.64 82.54 81.31 81.96 2,187,000 +0.86(+1.06%)
Mar 14, 2019 82.00 82.00 80.67 81.10 1,249,477 -1.25(-1.52%)
Mar 13, 2019 82.69 83.43 82.33 82.35 1,480,154 -0.12(-0.15%)
Mar 12, 2019 82.89 83.43 82.43 82.47 1,193,199 -0.11(-0.13%)
Mar 11, 2019 81.99 83.08 81.88 82.58 1,307,417 +0.79(+0.97%)
Mar 08, 2019 81.24 82.11 81.01 81.79 1,733,500 -0.35(-0.43%)
Mar 07, 2019 81.86 82.53 80.84 82.14 1,415,129 -0.32(-0.39%)
Mar 06, 2019 83.64 84.24 82.31 82.46 1,433,697 -1.53(-1.82%)
Mar 05, 2019 83.90 84.36 83.43 83.99 1,361,070 +0.04(+0.05%)
Mar 04, 2019 84.46 84.96 82.87 83.95 3,009,673 -0.32(-0.38%)
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.