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 (%)
Jul 31, 2018 93.85 98.40 92.99 98.07 3,635,837 +5.57(+6.02%)
Jul 30, 2018 94.37 94.93 92.40 92.50 1,677,290 -1.11(-1.19%)
Jul 27, 2018 93.50 94.84 92.86 93.61 1,368,700 +0.36(+0.39%)
Jul 26, 2018 95.10 95.92 93.17 93.25 1,796,683 -1.95(-2.05%)
Jul 25, 2018 92.51 95.55 90.73 95.20 2,688,061 +1.98(+2.12%)
Jul 24, 2018 93.54 94.18 92.86 93.22 1,651,921 +0.49(+0.53%)
Jul 23, 2018 92.49 92.97 91.95 92.73 805,748 -0.21(-0.23%)
Jul 20, 2018 94.02 94.21 92.13 92.94 1,840,426 -2.03(-2.14%)
Jul 19, 2018 96.19 96.69 94.80 94.97 1,068,211 -1.81(-1.87%)
Jul 18, 2018 96.20 97.22 95.78 96.78 1,171,765 +0.44(+0.46%)
Jul 17, 2018 93.02 96.46 93.01 96.34 2,027,928 +2.79(+2.98%)
Jul 16, 2018 93.60 94.04 93.20 93.55 761,932 -0.08(-0.09%)
Jul 13, 2018 93.49 93.90 93.11 93.63 695,203 +0.52(+0.56%)
Jul 12, 2018 93.45 93.49 92.30 93.11 1,313,402 +0.07(+0.08%)
Jul 11, 2018 95.26 95.26 92.97 93.04 1,010,411 -3.30(-3.43%)
Jul 10, 2018 95.10 96.44 94.92 96.34 1,284,157 +0.81(+0.85%)
Jul 09, 2018 94.70 95.59 94.40 95.53 1,316,672 +1.27(+1.35%)
Jul 06, 2018 93.00 94.41 92.43 94.26 1,390,867 +1.19(+1.28%)
Jul 05, 2018 91.99 94.14 91.99 93.07 1,824,585 +2.16(+2.38%)
Jul 03, 2018 90.91 90.91 90.91 0 -1.24(-1.35%)
Jul 02, 2018 91.01 92.19 89.50 92.15 1,684,355 +0.52(+0.57%)
Jun 29, 2018 91.62 91.63 1,439,948 -0.30(-0.33%)
Jun 28, 2018 92.86 92.97 90.13 91.93 1,720,354 -1.35(-1.45%)
Jun 27, 2018 95.25 95.81 93.28 93.28 1,299,552 -1.60(-1.69%)
Jun 26, 2018 95.20 95.62 94.43 94.88 1,476,973 -0.24(-0.25%)
Jun 25, 2018 95.79 95.79 93.64 95.12 1,191,039 -1.12(-1.16%)
Jun 22, 2018 98.03 98.18 95.40 96.24 2,065,115 -1.04(-1.07%)
Jun 21, 2018 99.09 99.09 96.34 97.28 1,189,005 -2.30(-2.31%)
Jun 20, 2018 101.33 102.14 99.32 99.58 1,294,594 -0.98(-0.97%)
Jun 19, 2018 101.65 101.94 99.79 100.56 2,002,620 -2.37(-2.30%)
Jun 18, 2018 101.72 103.23 101.61 102.93 997,736 +0.20(+0.19%)
Jun 15, 2018 102.61 102.61 102.73 1,818,468 +0.12(+0.12%)
Jun 14, 2018 101.97 102.87 101.46 102.61 1,075,159 +0.99(+0.97%)
Jun 13, 2018 101.96 102.08 101.48 101.62 1,474,852 -0.35(-0.34%)
Jun 12, 2018 102.00 102.46 101.42 101.97 1,321,011 +0.15(+0.15%)
Jun 11, 2018 101.07 102.13 100.93 101.82 1,308,204 +1.01(+1.00%)
Jun 08, 2018 100.66 101.04 100.15 100.81 1,234,942 +0.15(+0.15%)
Jun 07, 2018 101.00 101.22 99.97 100.66 1,550,047 -0.33(-0.33%)
Jun 06, 2018 101.01 100.99 828,612 +0.86(+0.86%)
Jun 05, 2018 99.80 100.37 99.48 100.13 921,166 +0.68(+0.68%)
Jun 04, 2018 99.14 99.50 98.62 99.45 695,316 +0.37(+0.37%)
Jun 01, 2018 98.31 99.28 97.97 99.08 1,356,835 +1.58(+1.62%)
May 31, 2018 96.75 97.94 96.54 97.50 2,227,802 +1.03(+1.07%)
May 30, 2018 96.63 96.70 95.77 96.47 1,272,513 +0.26(+0.27%)
May 29, 2018 97.32 97.45 95.32 96.21 1,467,120 -1.44(-1.47%)
May 25, 2018 97.65 97.65 97.65 0 -0.03(-0.03%)
May 24, 2018 97.45 97.88 96.74 97.68 1,211,140 -0.21(-0.21%)
May 23, 2018 97.71 98.36 97.21 97.89 928,878 -0.25(-0.25%)
May 22, 2018 98.20 98.79 97.95 98.14 828,559 -0.04(-0.04%)
May 21, 2018 98.10 98.65 97.90 98.18 1,134,699 +0.84(+0.86%)
May 18, 2018 98.00 98.24 96.88 97.34 947,759 -0.89(-0.91%)
May 17, 2018 97.50 98.67 97.40 98.23 1,683,211 +0.37(+0.38%)
May 16, 2018 96.07 98.20 95.65 97.86 1,280,331 +1.86(+1.94%)
May 15, 2018 95.03 96.03 94.63 96.00 1,379,057 +0.28(+0.29%)
May 14, 2018 96.06 96.73 95.57 95.72 986,809 -0.50(-0.52%)
May 11, 2018 96.06 96.84 95.72 96.22 1,340,852 +0.16(+0.17%)
May 10, 2018 94.33 96.09 93.89 96.06 1,883,140 +1.67(+1.77%)
May 09, 2018 94.00 94.44 93.66 94.39 1,871,241 +0.75(+0.80%)
May 08, 2018 92.72 93.75 92.15 93.64 1,762,278 +0.36(+0.39%)
May 07, 2018 92.90 94.22 92.36 93.28 1,636,952 +0.69(+0.75%)
May 04, 2018 90.35 92.78 90.07 92.59 1,323,428 +1.47(+1.61%)
May 03, 2018 90.98 91.89 89.20 91.12 2,449,488 +1.09(+1.21%)
May 02, 2018 85.30 91.43 85.30 90.03 3,383,031 +5.50(+6.51%)
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.