Delphi Automotive Plc (NY: APTV )

141.46 USD -1.46 (-1.02%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 95.27 95.88 94.70 94.97 673,200 -0.28(-0.29%)
Dec 30, 2019 96.28 96.28 95.10 95.25 613,636 -1.06(-1.10%)
Dec 27, 2019 96.17 96.58 95.76 96.31 757,500 +0.59(+0.62%)
Dec 26, 2019 95.36 95.76 94.86 95.72 519,666 +0.83(+0.87%)
Dec 24, 2019 95.80 96.04 94.89 94.89 320,300 -0.64(-0.67%)
Dec 23, 2019 96.72 96.91 95.27 95.53 1,051,039 -0.82(-0.85%)
Dec 20, 2019 98.93 99.04 96.25 96.35 2,021,300 -1.50(-1.53%)
Dec 19, 2019 97.74 98.30 97.10 97.85 1,053,523 -0.01(-0.01%)
Dec 18, 2019 96.30 98.18 95.94 97.86 1,285,543 +2.02(+2.11%)
Dec 17, 2019 95.23 95.88 94.56 95.84 1,320,711 +0.88(+0.93%)
Dec 16, 2019 94.84 95.87 94.38 94.96 1,398,110 +1.41(+1.51%)
Dec 13, 2019 95.62 96.36 93.31 93.55 1,227,900 -2.26(-2.36%)
Dec 12, 2019 93.68 96.14 93.28 95.81 951,408 +2.82(+3.03%)
Dec 11, 2019 93.36 93.76 92.48 92.99 821,825 +0.22(+0.24%)
Dec 10, 2019 92.87 93.24 92.22 92.77 770,283 -0.19(-0.20%)
Dec 09, 2019 93.34 93.53 92.90 92.96 826,793 -0.81(-0.86%)
Dec 06, 2019 94.55 94.83 93.30 93.77 864,000 +0.39(+0.42%)
Dec 05, 2019 92.58 93.67 91.93 93.38 794,639 +1.01(+1.09%)
Dec 04, 2019 92.07 93.04 92.07 92.37 1,231,099 +0.54(+0.59%)
Dec 03, 2019 93.80 95.00 91.72 91.83 1,328,149 -2.67(-2.83%)
Dec 02, 2019 94.72 95.57 93.68 94.50 1,750,015 +0.62(+0.66%)
Nov 29, 2019 94.56 94.66 93.77 93.88 664,300 -0.80(-0.84%)
Nov 27, 2019 94.87 95.27 94.08 94.68 743,400 -0.19(-0.20%)
Nov 26, 2019 93.40 94.98 93.18 94.87 1,565,418 +0.85(+0.90%)
Nov 25, 2019 92.50 94.02 91.97 94.02 2,384,663 +2.55(+2.79%)
Nov 22, 2019 90.09 91.62 89.82 91.47 3,128,100 +2.48(+2.79%)
Nov 21, 2019 89.97 90.87 88.82 88.99 1,111,691 -0.51(-0.57%)
Nov 20, 2019 90.69 90.96 89.29 89.50 1,490,595 -1.64(-1.80%)
Nov 19, 2019 92.57 92.69 90.76 91.14 1,824,996 -1.18(-1.28%)
Nov 18, 2019 91.97 92.63 91.51 92.32 1,256,330 +0.01(+0.01%)
Nov 15, 2019 93.16 93.16 91.93 92.31 1,328,700 +0.06(+0.07%)
Nov 14, 2019 91.48 92.84 91.15 92.25 1,278,867 +0.56(+0.61%)
Nov 13, 2019 94.21 94.23 91.27 91.69 1,271,336 -3.49(-3.67%)
Nov 12, 2019 96.61 96.88 94.90 95.18 1,325,762 -0.87(-0.91%)
Nov 11, 2019 95.99 97.12 95.72 96.05 685,252 -0.83(-0.86%)
Nov 08, 2019 96.21 96.92 95.12 96.88 862,300 +0.39(+0.40%)
Nov 07, 2019 96.43 97.64 96.29 96.49 1,986,032 +0.91(+0.95%)
Nov 06, 2019 95.34 95.82 94.51 95.58 1,077,222 +0.35(+0.37%)
Nov 05, 2019 95.59 96.35 94.92 95.23 2,557,445 -0.39(-0.41%)
Nov 04, 2019 93.49 95.63 93.14 95.62 1,933,915 +3.27(+3.54%)
Nov 01, 2019 90.72 92.49 90.27 92.35 1,526,200 +2.80(+3.13%)
Oct 31, 2019 92.20 92.42 89.08 89.55 1,731,600 -2.87(-3.11%)
Oct 30, 2019 89.01 92.76 85.89 92.42 2,893,494 +2.04(+2.26%)
Oct 29, 2019 89.62 90.43 89.14 90.38 1,481,047 +0.27(+0.30%)
Oct 28, 2019 90.48 90.70 89.94 90.11 769,422 +0.53(+0.59%)
Oct 25, 2019 88.85 89.95 88.40 89.58 1,054,300 +0.56(+0.63%)
Oct 24, 2019 89.72 90.19 88.85 89.02 584,606 -0.35(-0.39%)
Oct 23, 2019 90.10 90.27 88.73 89.37 1,037,830 -1.02(-1.13%)
Oct 22, 2019 88.86 91.02 88.19 90.39 655,541 +1.03(+1.15%)
Oct 21, 2019 89.83 89.83 88.75 89.36 788,101 +0.40(+0.45%)
Oct 18, 2019 88.68 89.72 88.64 88.96 952,800 -0.08(-0.09%)
Oct 17, 2019 89.57 89.58 88.57 89.04 810,440 -0.07(-0.08%)
Oct 16, 2019 88.59 89.75 88.26 89.11 1,182,102 +1.06(+1.20%)
Oct 15, 2019 86.80 88.86 86.78 88.05 846,035 +1.46(+1.69%)
Oct 14, 2019 85.91 86.82 85.85 86.59 492,937 +0.33(+0.38%)
Oct 11, 2019 84.85 87.22 84.85 86.26 1,056,500 +3.09(+3.72%)
Oct 10, 2019 82.17 83.97 82.17 83.17 832,872 +1.32(+1.61%)
Oct 09, 2019 81.84 82.30 81.05 81.85 782,094 +1.29(+1.60%)
Oct 08, 2019 82.33 82.91 80.53 80.56 967,233 -3.44(-4.10%)
Oct 07, 2019 83.16 84.82 82.60 84.00 953,162 +0.57(+0.68%)
Oct 04, 2019 82.98 84.15 82.96 83.43 1,426,100 +0.83(+1.00%)
Oct 03, 2019 81.78 83.51 81.46 82.60 1,162,466 +0.38(+0.46%)
Oct 02, 2019 83.75 84.69 80.57 82.22 1,853,229 -2.89(-3.40%)
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.