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 (%)
Dec 29, 2017 84.83 84.83 84.83 0 -0.73(-0.85%)
Dec 28, 2017 85.03 85.59 84.72 85.56 965,728 +0.83(+0.98%)
Dec 27, 2017 85.03 85.47 84.61 84.73 691,896 -0.15(-0.18%)
Dec 26, 2017 84.64 85.12 84.46 84.88 335,650 +0.09(+0.11%)
Dec 22, 2017 85.19 85.19 84.16 84.79 907,072 -0.19(-0.22%)
Dec 21, 2017 86.04 86.79 84.88 84.98 1,661,784 -0.89(-1.04%)
Dec 20, 2017 86.14 86.39 85.30 85.87 1,646,447 +0.25(+0.29%)
Dec 19, 2017 84.75 86.91 84.65 85.62 2,233,932 +1.38(+1.64%)
Dec 18, 2017 84.58 85.47 84.13 84.24 1,676,089 -0.16(-0.19%)
Dec 15, 2017 83.88 84.48 83.42 84.40 2,947,483 +1.35(+1.63%)
Dec 14, 2017 83.58 84.63 82.97 83.05 2,009,382 -0.51(-0.61%)
Dec 13, 2017 85.99 86.07 83.44 83.56 2,096,558 -2.11(-2.46%)
Dec 12, 2017 85.67 86.62 85.46 85.67 2,630,578 -0.22(-0.26%)
Dec 11, 2017 86.32 86.94 85.04 85.89 3,697,224 +0.67(+0.79%)
Dec 08, 2017 85.22 85.93 84.23 85.22 2,677,552 +0.84(+1.00%)
Dec 07, 2017 84.80 85.42 83.87 84.38 2,924,123 -0.98(-1.15%)
Dec 06, 2017 89.64 85.18 85.36 2,613,103 -3.41(-3.84%)
Dec 05, 2017 88.89 89.66 86.16 88.77 3,522,146 -15.53(-14.89%)
Dec 04, 2017 103.55 104.99 101.71 104.30 2,735,016 +0.79(+0.76%)
Dec 01, 2017 104.17 104.52 102.54 103.51 1,845,051 -1.16(-1.11%)
Nov 30, 2017 102.60 104.99 101.24 104.67 2,212,160 +2.62(+2.57%)
Nov 29, 2017 102.22 102.45 101.42 102.05 1,282,368 +0.33(+0.32%)
Nov 28, 2017 101.00 101.96 100.62 101.72 1,214,806 +0.95(+0.94%)
Nov 27, 2017 101.00 101.47 100.44 100.77 1,116,037 -0.09(-0.09%)
Nov 24, 2017 100.78 100.98 100.25 100.86 629,568 +0.08(+0.08%)
Nov 22, 2017 102.00 102.57 100.51 100.78 2,084,824 -1.22(-1.20%)
Nov 21, 2017 102.68 102.78 101.91 102.00 1,830,559 -0.14(-0.14%)
Nov 20, 2017 102.00 102.99 101.31 102.14 2,981,202 +3.44(+3.49%)
Nov 17, 2017 98.92 99.28 97.67 98.70 1,540,262 -0.54(-0.54%)
Nov 16, 2017 98.75 99.77 98.53 99.24 1,169,873 +1.08(+1.10%)
Nov 15, 2017 99.28 99.46 97.55 98.16 2,264,976 -2.13(-2.12%)
Nov 14, 2017 98.01 100.29 98.01 100.29 3,539,672 +4.72(+4.94%)
Nov 13, 2017 94.98 95.95 94.67 95.57 2,211,399 +0.28(+0.29%)
Nov 10, 2017 95.49 96.38 95.08 95.29 1,910,611 -0.29(-0.30%)
Nov 09, 2017 95.72 96.26 94.56 95.58 1,210,663 -0.77(-0.80%)
Nov 08, 2017 96.51 97.25 96.02 96.35 1,195,780 -0.91(-0.94%)
Nov 07, 2017 97.28 97.88 96.87 97.26 1,178,600 -0.01(-0.01%)
Nov 06, 2017 97.29 97.94 96.42 97.27 1,455,573 +0.38(+0.39%)
Nov 03, 2017 99.17 99.22 96.64 96.89 2,475,762 -2.42(-2.44%)
Nov 02, 2017 99.05 99.90 96.24 99.31 3,081,121 -0.07(-0.07%)
Nov 01, 2017 100.50 101.13 99.09 99.38 1,850,952 +0.00(+0.00%)
Oct 31, 2017 98.30 99.50 98.16 99.38 1,322,285 +1.13(+1.15%)
Oct 30, 2017 98.24 98.40 97.44 98.25 1,155,158 -0.48(-0.49%)
Oct 27, 2017 99.05 99.07 97.40 98.73 1,572,689 -0.34(-0.34%)
Oct 26, 2017 98.30 99.50 97.90 99.07 1,128,196 +1.67(+1.71%)
Oct 25, 2017 97.98 98.29 96.83 97.40 1,141,416 -0.87(-0.89%)
Oct 24, 2017 98.16 98.85 97.81 98.27 1,095,357 +0.50(+0.51%)
Oct 23, 2017 97.45 98.56 97.10 97.77 976,804 +0.93(+0.96%)
Oct 20, 2017 98.24 98.58 96.67 96.84 1,637,460 -0.80(-0.82%)
Oct 19, 2017 97.24 97.77 95.83 97.64 1,241,159 -0.09(-0.09%)
Oct 18, 2017 97.45 97.85 96.92 97.73 1,417,458 +0.49(+0.50%)
Oct 17, 2017 98.00 98.10 96.79 97.24 1,590,689 -0.74(-0.76%)
Oct 16, 2017 98.00 98.01 96.68 97.98 2,073,844 +0.50(+0.51%)
Oct 13, 2017 98.57 98.92 97.38 97.48 1,257,759 -0.62(-0.63%)
Oct 12, 2017 97.79 98.34 97.47 98.10 1,935,149 -1.15(-1.16%)
Oct 11, 2017 98.41 99.96 97.60 99.25 2,190,420 +0.63(+0.64%)
Oct 10, 2017 98.64 99.34 97.37 98.62 2,015,270 -1.50(-1.50%)
Oct 09, 2017 100.52 100.99 99.87 100.12 949,156 -0.33(-0.33%)
Oct 06, 2017 101.95 102.13 100.36 100.45 1,374,990 -1.86(-1.82%)
Oct 05, 2017 102.65 102.93 101.39 102.31 1,851,205 +0.00(+0.00%)
Oct 04, 2017 99.61 102.31 99.61 102.31 1,682,009 +2.69(+2.70%)
Oct 03, 2017 100.50 101.13 99.40 99.62 1,647,166 -0.33(-0.33%)
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.