Delphi Automotive Plc (NY: APTV )

136.93 USD +2.56 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 88.01 88.62 87.31 87.88 2,961,038 +0.29(+0.33%)
Nov 27, 2015 87.64 88.40 87.41 87.59 618,876 -0.13(-0.15%)
Nov 25, 2015 87.29 87.72 87.72 87.72 2,030,200 +0.78(+0.90%)
Nov 24, 2015 85.65 87.38 85.50 86.94 2,493,499 +0.60(+0.69%)
Nov 23, 2015 86.09 86.87 85.86 86.34 1,798,665 +0.13(+0.15%)
Nov 20, 2015 84.46 87.18 84.37 86.21 3,351,649 +2.27(+2.70%)
Nov 19, 2015 82.04 84.00 81.75 83.94 2,237,932 +1.87(+2.28%)
Nov 18, 2015 81.28 82.08 80.63 82.07 2,577,436 +1.39(+1.72%)
Nov 17, 2015 81.37 81.77 80.34 80.68 1,512,101 -0.49(-0.60%)
Nov 16, 2015 80.34 81.22 79.96 81.17 1,650,668 +0.87(+1.08%)
Nov 13, 2015 82.49 82.77 80.18 80.30 2,112,959 -2.38(-2.88%)
Nov 12, 2015 82.68 83.94 82.64 82.68 1,968,531 -1.23(-1.47%)
Nov 11, 2015 83.50 84.42 82.70 83.91 1,424,725 +0.88(+1.06%)
Nov 10, 2015 82.19 83.15 81.78 83.03 1,447,189 +0.72(+0.87%)
Nov 09, 2015 82.79 83.05 82.00 82.31 1,006,556 -0.99(-1.19%)
Nov 06, 2015 83.04 83.79 82.36 83.30 2,306,508 +0.02(+0.02%)
Nov 05, 2015 82.75 83.51 82.10 83.28 1,189,536 +0.46(+0.56%)
Nov 04, 2015 83.85 83.85 82.73 82.82 1,886,028 -0.60(-0.72%)
Nov 03, 2015 84.07 84.39 82.37 83.42 1,870,179 -1.00(-1.18%)
Nov 02, 2015 83.59 84.65 82.79 84.42 1,789,720 +1.23(+1.48%)
Oct 30, 2015 80.18 83.64 80.18 83.19 3,669,380 +3.15(+3.94%)
Oct 29, 2015 84.52 84.52 79.97 80.04 4,875,753 -6.12(-7.10%)
Oct 28, 2015 84.72 86.19 83.83 86.16 2,940,436 +1.88(+2.23%)
Oct 27, 2015 84.54 85.01 84.08 84.28 2,512,504 -0.75(-0.88%)
Oct 26, 2015 84.81 85.09 84.16 85.03 1,920,646 -0.03(-0.04%)
Oct 23, 2015 84.02 85.25 84.02 85.06 2,479,806 +0.51(+0.60%)
Oct 22, 2015 82.25 84.65 81.90 84.55 2,647,187 +2.64(+3.22%)
Oct 21, 2015 82.96 83.05 81.66 81.91 1,388,301 -0.36(-0.44%)
Oct 20, 2015 81.62 83.08 81.17 82.27 2,059,927 +0.70(+0.86%)
Oct 19, 2015 80.79 81.60 80.40 81.57 1,621,670 +0.47(+0.58%)
Oct 16, 2015 81.01 81.13 79.56 81.10 1,993,369 +0.28(+0.35%)
Oct 15, 2015 80.82 80.97 79.67 80.82 1,444,213 +0.66(+0.82%)
Oct 14, 2015 79.81 80.68 79.19 80.16 1,557,945 +0.32(+0.40%)
Oct 13, 2015 81.67 81.87 79.71 79.84 2,158,043 -1.94(-2.37%)
Oct 12, 2015 81.27 82.47 81.10 81.78 1,174,965 -0.11(-0.13%)
Oct 09, 2015 81.30 82.42 81.00 81.89 1,975,749 +0.99(+1.22%)
Oct 08, 2015 79.50 81.54 79.36 80.90 2,411,001 +1.16(+1.45%)
Oct 07, 2015 78.62 79.96 78.56 79.74 1,880,725 +1.68(+2.15%)
Oct 06, 2015 78.83 78.98 77.77 78.06 1,743,245 -0.57(-0.72%)
Oct 05, 2015 78.62 79.00 77.71 78.63 1,806,440 +0.65(+0.83%)
Oct 02, 2015 76.03 78.04 75.76 77.98 1,874,061 +0.54(+0.70%)
Oct 01, 2015 76.47 77.56 75.18 77.44 2,810,073 +1.40(+1.84%)
Sep 30, 2015 74.60 76.13 74.39 76.04 2,620,183 +3.10(+4.25%)
Sep 29, 2015 70.56 73.11 69.58 72.94 3,040,092 +2.57(+3.65%)
Sep 28, 2015 72.43 72.49 70.18 70.37 1,821,267 -2.89(-3.94%)
Sep 25, 2015 73.83 74.11 72.93 73.26 1,852,513 +0.38(+0.52%)
Sep 24, 2015 72.52 73.49 71.07 72.88 2,402,002 -1.22(-1.65%)
Sep 23, 2015 75.01 75.01 73.17 74.10 1,446,743 -0.34(-0.46%)
Sep 22, 2015 76.36 76.37 73.07 74.44 3,516,098 -2.79(-3.61%)
Sep 21, 2015 78.18 78.18 76.37 77.23 1,712,409 -0.42(-0.54%)
Sep 18, 2015 78.02 78.51 77.13 77.65 3,309,758 -1.56(-1.97%)
Sep 17, 2015 79.45 80.35 78.86 79.21 2,262,652 -0.43(-0.54%)
Sep 16, 2015 77.50 79.83 77.39 79.64 2,045,661 +2.45(+3.17%)
Sep 15, 2015 76.24 77.53 76.20 77.19 2,058,716 +0.86(+1.13%)
Sep 14, 2015 76.39 76.70 75.99 76.33 1,392,150 -0.07(-0.09%)
Sep 11, 2015 75.14 76.41 74.11 76.40 2,142,082 +1.16(+1.54%)
Sep 10, 2015 75.43 75.62 73.82 75.24 2,470,974 -0.43(-0.57%)
Sep 09, 2015 76.43 78.35 75.49 75.67 1,855,934 +0.12(+0.16%)
Sep 08, 2015 78.34 78.34 72.51 75.55 2,164,493 +3.54(+4.92%)
Sep 04, 2015 71.84 72.01 72.01 72.01 1,677,800 -1.25(-1.71%)
Sep 03, 2015 73.30 74.52 72.83 73.26 1,427,356 +0.48(+0.66%)
Sep 02, 2015 72.90 73.09 71.53 72.78 1,691,268 +0.75(+1.04%)
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.