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 (%)
Feb 28, 2019 82.95 83.31 82.28 83.11 1,942,244 -0.20(-0.24%)
Feb 27, 2019 82.55 83.59 82.01 83.31 1,060,417 +0.54(+0.65%)
Feb 26, 2019 82.58 83.31 82.39 82.77 883,321 -0.28(-0.34%)
Feb 25, 2019 83.03 83.94 82.76 83.05 1,361,681 +0.69(+0.84%)
Feb 22, 2019 81.43 82.41 81.15 82.36 926,100 +1.24(+1.53%)
Feb 21, 2019 81.36 82.03 80.90 81.12 1,073,731 -0.59(-0.72%)
Feb 20, 2019 81.64 82.41 81.50 81.71 1,066,721 +0.41(+0.50%)
Feb 19, 2019 80.74 81.62 80.70 81.30 1,203,684 +0.35(+0.43%)
Feb 15, 2019 80.35 81.18 79.79 80.95 1,588,600 +1.30(+1.63%)
Feb 14, 2019 78.72 80.00 77.90 79.65 1,787,281 +0.13(+0.16%)
Feb 13, 2019 79.24 79.96 78.70 79.52 2,427,235 +2.36(+3.06%)
Feb 12, 2019 76.54 77.65 76.39 77.16 2,212,990 +1.10(+1.45%)
Feb 11, 2019 75.70 76.68 75.46 76.06 1,421,186 +0.37(+0.49%)
Feb 08, 2019 75.74 75.81 73.63 75.69 2,072,100 -0.53(-0.70%)
Feb 07, 2019 77.25 77.57 75.66 76.22 2,300,971 -2.06(-2.63%)
Feb 06, 2019 78.47 79.04 78.13 78.28 1,568,830 -0.38(-0.48%)
Feb 05, 2019 78.23 78.99 78.11 78.66 1,816,267 +0.07(+0.09%)
Feb 04, 2019 78.08 78.76 76.44 78.59 2,988,312 +0.57(+0.73%)
Feb 01, 2019 78.21 78.72 77.09 78.02 4,403,900 -1.11(-1.40%)
Jan 31, 2019 76.00 79.72 75.95 79.13 4,072,357 +5.34(+7.24%)
Jan 30, 2019 72.58 73.99 71.92 73.79 1,971,193 +1.36(+1.88%)
Jan 29, 2019 72.56 72.96 71.86 72.43 1,989,227 -0.60(-0.82%)
Jan 28, 2019 72.42 73.19 71.82 73.03 1,604,678 +0.03(+0.04%)
Jan 25, 2019 72.00 73.49 71.84 73.00 2,447,200 +1.18(+1.64%)
Jan 24, 2019 70.50 71.96 70.34 71.82 1,126,859 +1.57(+2.23%)
Jan 23, 2019 71.71 71.71 69.36 70.25 1,492,192 -1.47(-2.05%)
Jan 22, 2019 72.38 72.61 71.16 71.72 1,538,026 -1.21(-1.66%)
Jan 18, 2019 71.59 73.47 70.92 72.93 2,241,300 +1.79(+2.52%)
Jan 17, 2019 69.95 71.15 69.59 71.14 1,850,205 +0.79(+1.12%)
Jan 16, 2019 69.31 71.10 69.09 70.35 1,806,129 +0.53(+0.76%)
Jan 15, 2019 70.33 70.80 68.48 69.82 2,790,351 -0.55(-0.78%)
Jan 14, 2019 69.12 70.75 68.71 70.37 1,668,353 +0.94(+1.35%)
Jan 11, 2019 70.23 70.33 68.92 69.43 1,685,100 -0.80(-1.14%)
Jan 10, 2019 69.25 70.30 68.80 70.23 2,095,558 +0.69(+0.99%)
Jan 09, 2019 67.76 70.92 67.76 69.54 4,290,584 +2.53(+3.78%)
Jan 08, 2019 64.73 67.03 64.73 67.01 3,054,900 +3.44(+5.41%)
Jan 07, 2019 62.80 63.91 62.18 63.57 1,805,838 +0.95(+1.52%)
Jan 04, 2019 60.90 63.01 60.89 62.62 2,151,900 +2.20(+3.64%)
Jan 03, 2019 60.92 61.08 58.91 60.42 2,717,854 -0.73(-1.19%)
Jan 02, 2019 60.35 61.80 59.21 61.15 2,145,973 -0.42(-0.68%)
Dec 31, 2018 61.50 61.67 60.32 61.57 1,519,800 +0.19(+0.31%)
Dec 28, 2018 62.00 62.21 60.74 61.38 1,634,400 -0.58(-0.94%)
Dec 27, 2018 60.39 61.96 59.28 61.96 1,781,369 +0.22(+0.36%)
Dec 26, 2018 60.39 61.74 58.80 61.74 1,681,538 +1.66(+2.76%)
Dec 24, 2018 61.25 62.03 59.98 60.08 1,139,900 -1.36(-2.21%)
Dec 21, 2018 62.19 63.92 61.44 61.44 3,820,000 -0.92(-1.48%)
Dec 20, 2018 61.82 63.45 61.70 62.36 3,460,816 +0.36(+0.58%)
Dec 19, 2018 63.23 65.18 61.77 62.00 2,391,236 -1.39(-2.19%)
Dec 18, 2018 64.77 65.53 63.15 63.39 2,323,410 -1.05(-1.63%)
Dec 17, 2018 65.08 66.69 63.87 64.44 2,413,582 -1.51(-2.29%)
Dec 14, 2018 66.03 67.40 65.74 65.95 1,753,200 -0.74(-1.11%)
Dec 13, 2018 67.66 68.06 66.32 66.69 1,527,275 -0.68(-1.01%)
Dec 12, 2018 67.79 68.48 66.90 67.37 2,142,983 +0.61(+0.91%)
Dec 11, 2018 67.44 68.52 66.30 66.76 2,890,607 +1.43(+2.19%)
Dec 10, 2018 66.79 67.32 64.89 65.33 2,519,266 -1.76(-2.62%)
Dec 07, 2018 69.69 70.90 66.94 67.09 1,715,500 -2.78(-3.98%)
Dec 06, 2018 70.12 70.32 69.00 69.87 2,857,210 -1.71(-2.39%)
Dec 04, 2018 74.21 75.02 70.98 71.58 2,465,300 -3.13(-4.19%)
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.