Delphi Automotive Plc (NY: APTV )

144.63 USD -4.14 (-2.79%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 64.92 65.71 64.42 65.07 2,113,812 +0.36(+0.56%)
Oct 28, 2016 64.49 65.40 64.29 64.71 1,712,548 +0.26(+0.40%)
Oct 27, 2016 64.37 64.50 63.04 64.45 2,082,065 +0.18(+0.28%)
Oct 26, 2016 63.07 65.34 62.68 64.27 2,975,293 +1.04(+1.64%)
Oct 25, 2016 64.03 64.13 62.47 63.23 2,095,282 -1.00(-1.56%)
Oct 24, 2016 64.73 64.93 64.19 64.23 1,579,594 +0.31(+0.48%)
Oct 21, 2016 63.80 64.08 63.08 63.92 2,668,607 -0.50(-0.78%)
Oct 20, 2016 65.13 65.13 63.94 64.42 1,694,240 -0.71(-1.09%)
Oct 19, 2016 64.41 65.54 64.20 65.13 2,733,992 +1.02(+1.59%)
Oct 18, 2016 67.09 67.09 64.00 64.11 3,431,594 -2.31(-3.48%)
Oct 17, 2016 65.93 66.84 65.86 66.42 2,886,760 +0.43(+0.65%)
Oct 14, 2016 66.48 67.34 65.81 65.99 2,364,121 +0.08(+0.12%)
Oct 13, 2016 66.82 67.05 64.80 65.91 2,511,632 -1.76(-2.60%)
Oct 12, 2016 67.99 68.11 67.55 67.67 1,113,291 -0.13(-0.19%)
Oct 11, 2016 69.73 69.89 67.51 67.80 1,683,448 -2.16(-3.09%)
Oct 10, 2016 70.57 71.15 69.92 69.96 879,248 -0.16(-0.23%)
Oct 07, 2016 71.03 71.10 69.68 70.12 1,294,233 -0.91(-1.28%)
Oct 06, 2016 71.57 71.57 70.28 71.03 1,257,735 -0.74(-1.03%)
Oct 05, 2016 70.98 71.94 70.79 71.77 1,535,551 +1.06(+1.50%)
Oct 04, 2016 71.41 71.66 70.30 70.71 1,335,499 -0.51(-0.72%)
Oct 03, 2016 71.15 71.89 71.05 71.22 1,549,449 -0.10(-0.14%)
Sep 30, 2016 70.05 71.84 69.38 71.32 2,438,899 +1.64(+2.35%)
Sep 29, 2016 70.28 71.02 69.47 69.68 1,740,954 -0.95(-1.35%)
Sep 28, 2016 68.69 70.70 68.54 70.63 2,609,686 +2.23(+3.26%)
Sep 27, 2016 68.49 68.79 67.85 68.40 2,777,625 -0.36(-0.52%)
Sep 26, 2016 69.13 69.32 68.67 68.76 1,939,651 -0.75(-1.08%)
Sep 23, 2016 69.92 70.07 69.41 69.51 1,088,513 -0.72(-1.03%)
Sep 22, 2016 70.40 70.87 70.09 70.23 1,791,155 +0.71(+1.02%)
Sep 21, 2016 69.42 69.80 68.63 69.52 1,918,649 +0.67(+0.97%)
Sep 20, 2016 69.87 70.00 68.46 68.85 1,705,021 -0.72(-1.03%)
Sep 19, 2016 70.41 71.00 69.49 69.57 1,475,330 -0.20(-0.29%)
Sep 16, 2016 68.65 69.98 68.14 69.77 2,724,472 +0.66(+0.95%)
Sep 15, 2016 68.82 69.31 68.12 69.11 1,726,802 +0.67(+0.98%)
Sep 14, 2016 67.79 68.99 67.68 68.44 3,131,507 +0.26(+0.38%)
Sep 13, 2016 68.14 68.82 67.34 68.18 2,192,948 -0.84(-1.22%)
Sep 12, 2016 67.11 69.34 66.76 69.02 4,150,812 +1.01(+1.49%)
Sep 09, 2016 69.93 70.49 67.94 68.01 4,622,311 -2.66(-3.76%)
Sep 08, 2016 70.03 70.80 69.96 70.67 1,620,548 +0.38(+0.54%)
Sep 07, 2016 70.48 70.74 69.86 70.29 1,634,724 -0.18(-0.26%)
Sep 06, 2016 70.90 71.02 69.83 70.47 2,290,782 +0.30(+0.43%)
Sep 02, 2016 70.76 70.17 70.17 70.17 1,990,900 -0.13(-0.18%)
Sep 01, 2016 71.01 72.13 69.84 70.30 3,334,482 -0.36(-0.51%)
Aug 31, 2016 70.19 72.05 69.86 70.66 2,887,544 +0.25(+0.36%)
Aug 30, 2016 70.86 71.48 70.23 70.41 2,490,117 -0.43(-0.61%)
Aug 29, 2016 69.52 70.84 69.09 70.84 3,293,682 +1.22(+1.75%)
Aug 26, 2016 68.75 69.76 68.62 69.62 3,173,355 +0.97(+1.41%)
Aug 25, 2016 68.11 68.94 67.32 68.65 2,913,259 +0.00(+0.00%)
Aug 24, 2016 68.15 69.12 68.12 68.65 4,486,598 +0.79(+1.16%)
Aug 23, 2016 67.50 68.03 66.42 67.86 3,040,649 +2.80(+4.30%)
Aug 22, 2016 65.19 65.25 64.67 65.06 1,235,099 -0.25(-0.38%)
Aug 19, 2016 64.76 65.41 64.71 65.31 2,439,485 +0.24(+0.37%)
Aug 18, 2016 65.02 65.49 64.64 65.07 1,558,543 +0.12(+0.18%)
Aug 17, 2016 64.84 65.05 64.48 64.95 2,256,872 +0.42(+0.65%)
Aug 16, 2016 64.59 65.07 64.10 64.53 1,466,043 -0.25(-0.39%)
Aug 15, 2016 64.12 64.90 63.59 64.78 2,284,932 +0.80(+1.25%)
Aug 12, 2016 65.07 65.07 63.69 63.98 1,852,769 -1.37(-2.10%)
Aug 11, 2016 65.72 65.93 65.34 65.35 1,320,066 +0.17(+0.26%)
Aug 10, 2016 65.69 65.93 65.08 65.18 1,207,619 -0.39(-0.59%)
Aug 09, 2016 65.76 66.32 65.42 65.57 1,290,858 -0.11(-0.17%)
Aug 08, 2016 66.16 66.88 65.64 65.68 1,520,045 -0.58(-0.88%)
Aug 05, 2016 64.00 66.53 63.90 66.26 2,815,206 +2.77(+4.36%)
Aug 04, 2016 64.38 64.55 63.44 63.49 3,091,333 -0.56(-0.87%)
Aug 03, 2016 63.50 65.83 62.37 64.05 5,011,249 -1.27(-1.94%)
Aug 02, 2016 67.26 67.39 65.12 65.32 3,435,697 -2.48(-3.66%)
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.