Delphi Automotive Plc (NY: APTV )

139.18 USD +2.25 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 64.19 65.08 63.49 64.94 3,312,982 +0.80(+1.25%)
Jan 28, 2016 67.11 67.90 64.11 64.14 2,740,548 -2.09(-3.16%)
Jan 27, 2016 66.06 66.94 65.48 66.23 3,587,242 -0.14(-0.21%)
Jan 26, 2016 65.37 66.51 65.00 66.37 2,683,063 +2.09(+3.25%)
Jan 25, 2016 64.83 65.19 63.82 64.28 2,858,449 -0.76(-1.17%)
Jan 22, 2016 66.52 67.61 64.62 65.04 3,454,330 -0.06(-0.09%)
Jan 21, 2016 66.10 67.05 64.93 65.10 3,768,705 -0.62(-0.94%)
Jan 20, 2016 66.18 66.81 63.47 65.72 5,328,304 -1.62(-2.41%)
Jan 19, 2016 68.32 68.94 66.52 67.34 3,350,262 -0.13(-0.19%)
Jan 15, 2016 67.09 67.47 67.47 67.47 4,742,300 -1.95(-2.81%)
Jan 14, 2016 70.22 70.59 65.93 69.42 7,256,252 -0.73(-1.04%)
Jan 13, 2016 75.44 75.55 70.03 70.15 5,131,753 -4.80(-6.40%)
Jan 12, 2016 77.21 77.45 72.58 74.95 5,933,409 -0.89(-1.17%)
Jan 11, 2016 73.84 76.13 73.55 75.84 3,439,625 +2.26(+3.07%)
Jan 08, 2016 75.71 76.49 73.47 73.58 3,174,839 -1.46(-1.95%)
Jan 07, 2016 77.51 78.14 74.73 75.04 4,654,606 -4.45(-5.60%)
Jan 06, 2016 80.21 80.37 78.86 79.49 4,116,650 -2.17(-2.66%)
Jan 05, 2016 84.46 84.68 81.20 81.66 2,391,396 -2.33(-2.77%)
Jan 04, 2016 84.45 84.80 82.90 83.99 2,195,255 -1.74(-2.03%)
Dec 31, 2015 85.98 85.73 85.73 85.73 921,600 -0.81(-0.94%)
Dec 30, 2015 87.44 87.58 86.31 86.54 1,030,686 -1.09(-1.24%)
Dec 29, 2015 87.75 88.06 87.53 87.63 829,577 +0.45(+0.52%)
Dec 28, 2015 86.45 87.20 86.03 87.18 659,407 +0.34(+0.39%)
Dec 24, 2015 87.14 86.84 86.84 86.84 803,200 -0.28(-0.32%)
Dec 23, 2015 86.08 87.83 86.08 87.12 2,096,457 +2.41(+2.85%)
Dec 22, 2015 84.60 85.52 83.92 84.71 1,190,896 +0.66(+0.79%)
Dec 21, 2015 84.62 85.26 83.11 84.05 1,493,955 +0.54(+0.65%)
Dec 18, 2015 83.33 84.20 82.64 83.51 2,996,481 +0.05(+0.06%)
Dec 17, 2015 85.51 85.80 83.45 83.46 1,618,973 -2.30(-2.68%)
Dec 16, 2015 84.17 85.95 84.10 85.76 1,195,283 +2.09(+2.50%)
Dec 15, 2015 82.83 84.59 82.80 83.67 2,224,568 +1.52(+1.85%)
Dec 14, 2015 82.16 82.32 81.11 82.15 1,762,165 +0.15(+0.18%)
Dec 11, 2015 82.73 83.51 81.73 82.00 1,435,567 -2.42(-2.87%)
Dec 10, 2015 84.36 85.43 84.23 84.42 1,657,058 +0.02(+0.02%)
Dec 09, 2015 84.90 87.10 83.66 84.40 3,462,775 -1.10(-1.29%)
Dec 08, 2015 85.76 85.96 84.18 85.50 2,167,495 -1.03(-1.19%)
Dec 07, 2015 87.78 88.27 86.12 86.53 1,853,029 -1.32(-1.50%)
Dec 04, 2015 85.95 88.02 85.77 87.85 1,427,176 +1.98(+2.31%)
Dec 03, 2015 86.98 87.29 85.23 85.87 2,428,560 -0.77(-0.89%)
Dec 02, 2015 88.34 88.34 86.57 86.64 2,329,570 -1.99(-2.25%)
Dec 01, 2015 88.28 88.89 87.80 88.63 1,700,249 +0.75(+0.85%)
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%)
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.