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 (%)
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%)
Oct 01, 2019 87.59 88.35 85.01 85.11 1,145,526 -2.31(-2.64%)
Sep 30, 2019 86.92 87.96 86.92 87.42 912,371 +0.54(+0.62%)
Sep 27, 2019 87.96 88.59 86.45 86.88 816,900 -0.83(-0.95%)
Sep 26, 2019 88.26 88.34 86.79 87.71 514,181 -0.36(-0.41%)
Sep 25, 2019 86.66 88.31 85.88 88.07 772,033 +1.38(+1.59%)
Sep 24, 2019 88.50 89.12 86.32 86.69 1,233,071 -1.30(-1.48%)
Sep 23, 2019 88.06 89.30 87.77 87.99 1,137,687 +0.92(+1.06%)
Sep 20, 2019 89.87 90.05 86.95 87.07 1,685,300 -2.40(-2.68%)
Sep 19, 2019 89.60 90.24 89.05 89.47 784,788 -0.04(-0.04%)
Sep 18, 2019 89.52 90.14 88.75 89.51 794,534 -0.13(-0.15%)
Sep 17, 2019 89.08 89.90 87.93 89.64 1,024,946 +0.05(+0.06%)
Sep 16, 2019 89.56 90.92 88.71 89.59 1,288,337 -0.59(-0.65%)
Sep 13, 2019 90.02 91.57 89.56 90.18 1,411,000 -0.97(-1.06%)
Sep 12, 2019 90.80 91.45 88.96 91.15 1,237,006 +0.05(+0.05%)
Sep 11, 2019 90.49 91.14 88.83 91.10 806,482 +0.34(+0.37%)
Sep 10, 2019 89.44 90.76 88.47 90.76 1,103,830 +0.45(+0.50%)
Sep 09, 2019 89.55 90.78 89.01 90.31 1,056,371 +1.56(+1.76%)
Sep 06, 2019 88.26 89.08 87.03 88.75 719,800 +0.58(+0.66%)
Sep 05, 2019 85.82 88.28 85.47 88.17 1,089,171 +3.98(+4.73%)
Sep 04, 2019 82.91 84.23 82.75 84.19 935,584 +2.63(+3.22%)
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.