Skip to main content

Delphi Automotive Plc (NY: APTV )

69.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 74.10 74.65 73.63 74.08 2,455,941 +0.39(+0.52%)
Jul 28, 2017 73.93 74.16 73.49 73.69 1,607,914 -0.46(-0.62%)
Jul 27, 2017 74.57 74.78 73.48 74.15 1,893,290 -0.13(-0.18%)
Jul 26, 2017 74.28 74.90 73.64 74.28 2,182,817 -0.21(-0.29%)
Jul 25, 2017 74.86 74.86 74.15 74.49 2,087,064 +0.35(+0.48%)
Jul 24, 2017 74.46 74.71 74.00 74.14 2,522,088 -0.35(-0.47%)
Jul 21, 2017 75.08 75.15 73.58 74.49 2,115,850 -1.78(-2.33%)
Jul 20, 2017 76.52 76.54 75.74 76.27 1,722,649 +0.17(+0.23%)
Jul 19, 2017 75.20 76.15 74.90 76.10 1,752,733 +1.05(+1.40%)
Jul 18, 2017 75.37 75.46 74.50 75.05 1,573,654 -0.26(-0.35%)
Jul 17, 2017 75.11 75.53 74.61 75.31 1,759,312 +0.41(+0.55%)
Jul 14, 2017 75.25 75.25 74.22 74.90 2,389,888 -0.29(-0.38%)
Jul 13, 2017 75.86 76.37 75.05 75.19 2,317,709 -0.67(-0.89%)
Jul 12, 2017 75.56 76.54 75.56 75.86 2,334,264 +0.68(+0.90%)
Jul 11, 2017 74.49 75.75 73.79 75.18 2,591,161 +0.69(+0.92%)
Jul 10, 2017 73.05 74.67 72.85 74.49 2,386,174 +1.48(+2.03%)
Jul 07, 2017 71.11 73.19 70.92 73.01 2,009,939 +1.96(+2.76%)
Jul 06, 2017 71.69 72.11 70.84 71.05 1,425,503 -0.96(-1.33%)
Jul 05, 2017 71.92 72.21 71.09 72.01 1,805,910 +0.08(+0.11%)
Jul 03, 2017 72.32 73.06 71.86 71.93 826,182 +0.12(+0.17%)
Jun 30, 2017 71.37 72.17 71.24 71.81 1,956,329 +1.00(+1.41%)
Jun 29, 2017 71.23 71.53 70.07 70.81 1,814,214 -0.48(-0.67%)
Jun 28, 2017 71.30 71.77 70.88 71.28 2,153,198 +0.43(+0.60%)
Jun 27, 2017 70.18 71.09 70.18 70.86 3,961,663 -0.04(-0.06%)
Jun 26, 2017 70.48 71.33 70.45 70.90 1,393,086 +0.42(+0.59%)
Jun 23, 2017 70.28 70.92 69.91 70.48 1,386,625 +0.23(+0.33%)
Jun 22, 2017 70.17 70.53 69.58 70.25 1,319,108 -0.05(-0.07%)
Jun 21, 2017 70.15 70.73 69.92 70.30 1,498,325 +1.22(+1.77%)
Jun 20, 2017 70.41 70.63 68.96 69.08 1,976,816 -1.79(-2.52%)
Jun 19, 2017 69.82 70.96 69.68 70.86 1,901,067 +1.22(+1.75%)
Jun 16, 2017 70.11 70.35 68.98 69.64 2,884,909 -0.74(-1.05%)
Jun 15, 2017 70.41 70.84 69.83 70.38 1,551,100 -0.02(-0.02%)
Jun 14, 2017 71.23 71.34 70.26 70.40 1,114,142 -0.57(-0.80%)
Jun 13, 2017 70.30 70.97 69.50 70.96 2,228,200 +1.20(+1.71%)
Jun 12, 2017 70.15 70.41 69.14 69.77 2,347,241 -0.43(-0.62%)
Jun 09, 2017 70.59 71.14 69.92 70.20 2,417,876 -0.28(-0.40%)
Jun 08, 2017 71.95 70.32 70.48 3,755,495 -1.78(-2.46%)
Jun 07, 2017 72.79 73.77 71.93 72.26 1,862,408 -0.53(-0.73%)
Jun 06, 2017 72.06 73.07 71.55 72.79 2,218,664 +0.59(+0.82%)
Jun 05, 2017 72.87 72.91 71.86 72.20 2,011,845 -0.75(-1.02%)
Jun 02, 2017 73.26 73.51 72.59 72.95 2,830,387 -0.11(-0.16%)
Jun 01, 2017 72.78 73.67 72.12 73.06 3,120,449 +0.99(+1.38%)
May 31, 2017 71.00 72.22 70.59 72.07 2,729,055 +1.12(+1.58%)
May 30, 2017 71.40 71.67 70.95 70.95 1,508,093 -0.74(-1.03%)
May 26, 2017 71.17 72.09 70.77 71.68 1,229,449 +0.71(+1.00%)
May 25, 2017 71.07 72.09 70.35 70.97 1,380,422 +0.10(+0.14%)
May 24, 2017 70.81 70.92 70.31 70.87 1,522,707 +0.09(+0.13%)
May 23, 2017 71.32 71.57 70.69 70.78 1,403,763 -0.57(-0.80%)
May 22, 2017 70.78 71.65 70.56 71.36 2,111,533 +0.98(+1.40%)
May 19, 2017 70.14 70.73 69.83 70.37 2,086,707 +0.63(+0.90%)
May 18, 2017 69.55 70.05 68.43 69.74 3,006,207 -0.06(-0.08%)
May 17, 2017 71.32 71.36 69.69 69.80 2,962,488 -1.52(-2.14%)
May 16, 2017 71.51 71.78 70.89 71.32 2,812,889 +0.29(+0.42%)
May 15, 2017 71.23 71.63 70.92 71.03 2,342,693 +0.01(+0.01%)
May 12, 2017 71.11 71.50 70.69 71.02 2,716,638 -0.15(-0.21%)
May 11, 2017 71.75 72.00 70.91 71.17 3,266,908 -0.73(-1.01%)
May 10, 2017 72.40 72.54 71.52 71.90 2,029,123 -0.42(-0.58%)
May 09, 2017 71.79 72.68 71.51 72.31 2,395,720 +0.70(+0.98%)
May 08, 2017 71.59 72.29 71.22 71.61 3,051,062 -0.04(-0.05%)
May 05, 2017 72.06 72.18 71.14 71.65 3,822,509 -0.29(-0.41%)
May 04, 2017 71.00 73.19 70.90 71.94 5,426,423 +0.86(+1.21%)
May 03, 2017 69.16 72.18 68.64 71.08 14,492,129 +6.99(+10.91%)
May 02, 2017 65.40 65.69 63.10 64.09 3,597,392 -1.27(-1.94%)
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.