Delphi Automotive Plc (NY: APTV )

148.77 USD +7.31 (+5.17%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 80.83 81.15 80.33 80.49 1,737,513 -0.51(-0.63%)
Mar 30, 2017 80.42 81.05 80.09 81.00 1,000,232 +0.51(+0.63%)
Mar 29, 2017 80.58 81.01 80.00 80.49 780,724 +0.11(+0.14%)
Mar 28, 2017 79.49 81.12 79.21 80.38 1,264,353 +0.93(+1.17%)
Mar 27, 2017 78.16 79.53 77.40 79.45 1,548,013 +0.55(+0.70%)
Mar 24, 2017 78.80 79.58 78.48 78.90 1,580,449 +0.30(+0.38%)
Mar 23, 2017 78.51 79.04 78.02 78.60 1,501,118 -0.13(-0.17%)
Mar 22, 2017 78.23 79.16 77.14 78.73 2,964,674 +0.57(+0.73%)
Mar 21, 2017 81.50 81.74 78.02 78.16 2,390,151 -2.96(-3.65%)
Mar 20, 2017 81.88 82.00 80.82 81.12 1,657,723 -0.73(-0.89%)
Mar 17, 2017 82.48 82.48 80.76 81.85 2,182,065 -0.42(-0.51%)
Mar 16, 2017 83.22 83.23 81.43 82.27 2,178,615 -0.02(-0.02%)
Mar 15, 2017 81.04 82.76 81.04 82.29 2,801,496 +1.29(+1.59%)
Mar 14, 2017 79.70 81.80 79.36 81.00 2,752,616 +0.80(+1.00%)
Mar 13, 2017 78.86 80.44 78.57 80.20 4,101,463 +3.11(+4.03%)
Mar 10, 2017 77.00 77.75 76.71 77.09 1,359,264 +0.80(+1.05%)
Mar 09, 2017 76.59 76.77 75.96 76.29 1,023,690 -0.34(-0.44%)
Mar 08, 2017 76.12 76.86 75.76 76.63 1,106,193 +0.66(+0.87%)
Mar 07, 2017 76.28 76.28 75.32 75.97 1,248,456 +0.05(+0.07%)
Mar 06, 2017 76.56 76.81 75.34 75.92 1,555,853 -1.26(-1.63%)
Mar 03, 2017 77.27 77.61 76.66 77.18 1,256,898 -0.21(-0.27%)
Mar 02, 2017 76.53 77.84 76.04 77.39 1,918,533 +0.62(+0.81%)
Mar 01, 2017 77.13 78.12 76.68 76.77 2,419,249 +0.64(+0.84%)
Feb 28, 2017 77.08 77.33 75.78 76.13 1,939,023 -1.07(-1.39%)
Feb 27, 2017 76.50 77.46 76.16 77.20 1,761,129 +0.51(+0.67%)
Feb 24, 2017 75.43 76.96 74.65 76.69 2,683,923 +0.71(+0.93%)
Feb 23, 2017 76.05 77.04 75.79 75.98 2,060,860 -0.16(-0.21%)
Feb 22, 2017 75.41 76.50 75.18 76.14 2,306,079 +0.30(+0.40%)
Feb 21, 2017 75.53 76.61 75.42 75.84 1,423,790 +0.38(+0.50%)
Feb 17, 2017 75.46 75.46 75.46 0 +0.24(+0.32%)
Feb 16, 2017 76.08 76.31 74.83 75.22 1,508,095 -1.03(-1.35%)
Feb 15, 2017 75.26 76.46 75.22 76.25 1,320,792 +0.29(+0.38%)
Feb 14, 2017 75.68 76.41 75.58 75.96 1,817,607 -0.04(-0.05%)
Feb 13, 2017 74.58 76.08 74.58 76.00 2,303,247 +1.68(+2.26%)
Feb 10, 2017 73.97 74.63 73.48 74.32 1,674,515 +0.56(+0.76%)
Feb 09, 2017 73.94 74.31 73.43 73.76 1,893,570 -0.18(-0.24%)
Feb 08, 2017 73.94 74.06 73.44 73.94 1,648,938 -0.17(-0.23%)
Feb 07, 2017 73.73 74.22 73.56 74.11 2,314,163 +0.38(+0.52%)
Feb 06, 2017 73.68 73.99 72.95 73.73 1,473,401 -0.01(-0.01%)
Feb 03, 2017 74.04 74.51 73.01 73.74 2,064,006 +0.23(+0.31%)
Feb 02, 2017 73.83 74.10 72.56 73.51 5,061,784 +2.51(+3.54%)
Feb 01, 2017 70.57 71.28 70.00 71.00 2,032,756 +0.94(+1.34%)
Jan 31, 2017 69.56 70.12 69.04 70.06 2,787,714 +0.36(+0.52%)
Jan 30, 2017 70.92 70.97 69.35 69.70 2,316,389 -1.29(-1.82%)
Jan 27, 2017 72.02 72.50 70.57 70.99 2,386,096 -0.87(-1.21%)
Jan 26, 2017 72.81 73.89 71.58 71.86 2,068,443 -1.51(-2.06%)
Jan 25, 2017 72.18 73.48 71.89 73.37 1,969,960 +1.92(+2.69%)
Jan 24, 2017 70.73 71.76 70.32 71.45 2,558,164 +1.38(+1.97%)
Jan 23, 2017 70.44 70.46 69.53 70.07 1,818,570 -0.59(-0.83%)
Jan 20, 2017 71.86 72.05 70.29 70.66 2,079,379 -1.35(-1.87%)
Jan 19, 2017 72.00 72.61 71.63 72.01 1,864,441 +0.51(+0.71%)
Jan 18, 2017 71.67 72.20 70.68 71.50 1,763,040 -0.19(-0.27%)
Jan 17, 2017 71.50 72.61 71.47 71.69 1,961,276 +0.06(+0.08%)
Jan 13, 2017 71.63 71.63 71.63 0 +0.57(+0.80%)
Jan 12, 2017 71.54 71.74 69.87 71.06 1,652,552 -0.48(-0.67%)
Jan 11, 2017 69.96 71.55 69.82 71.54 3,085,929 +1.07(+1.52%)
Jan 10, 2017 68.57 70.94 68.27 70.47 2,725,037 +2.41(+3.54%)
Jan 09, 2017 69.25 69.39 68.01 68.06 2,534,670 -1.11(-1.60%)
Jan 06, 2017 69.93 69.93 69.12 69.17 1,424,625 -0.44(-0.63%)
Jan 05, 2017 69.94 69.97 68.94 69.61 1,989,439 -0.43(-0.61%)
Jan 04, 2017 67.70 70.21 67.67 70.04 2,476,458 +2.50(+3.70%)
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.