Delphi Automotive Plc (NY: APTV )

139.18 USD +2.25 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 75.36 78.44 74.76 77.92 2,748,325 +2.25(+2.97%)
Jun 29, 2020 74.43 75.93 74.11 75.67 2,245,423 +1.54(+2.08%)
Jun 26, 2020 76.30 77.03 73.94 74.13 4,262,800 -2.50(-3.26%)
Jun 25, 2020 73.89 76.86 73.36 76.63 1,868,715 +2.01(+2.69%)
Jun 24, 2020 78.18 78.20 74.36 74.62 2,825,890 -4.14(-5.26%)
Jun 23, 2020 80.01 80.88 77.71 78.76 2,245,214 +0.24(+0.31%)
Jun 22, 2020 78.28 79.30 76.60 78.52 2,591,810 +0.79(+1.02%)
Jun 19, 2020 78.39 80.79 77.32 77.73 3,713,900 +1.12(+1.46%)
Jun 18, 2020 75.36 77.28 74.32 76.61 1,917,076 +0.56(+0.74%)
Jun 17, 2020 76.05 76.56 74.25 76.05 3,091,843 -0.10(-0.13%)
Jun 16, 2020 78.50 79.41 74.96 76.15 2,074,796 +0.60(+0.79%)
Jun 15, 2020 72.36 76.24 71.80 75.55 3,507,352 -0.11(-0.15%)
Jun 12, 2020 76.93 77.78 73.61 75.66 4,409,000 +2.71(+3.71%)
Jun 11, 2020 76.46 79.29 72.92 72.95 7,242,923 -9.48(-11.50%)
Jun 10, 2020 78.92 82.61 77.50 82.43 19,581,329 +6.52(+8.59%)
Jun 09, 2020 81.45 82.04 75.47 75.91 7,436,139 -11.59(-13.25%)
Jun 08, 2020 87.63 89.74 87.02 87.50 3,610,716 +1.65(+1.92%)
Jun 05, 2020 88.44 89.00 85.05 85.85 2,504,300 +2.16(+2.58%)
Jun 04, 2020 81.54 84.22 81.21 83.69 2,349,376 +0.36(+0.43%)
Jun 03, 2020 81.15 84.55 81.15 83.33 4,762,572 +3.67(+4.61%)
Jun 02, 2020 77.84 79.66 77.05 79.66 1,857,591 +3.02(+3.94%)
Jun 01, 2020 75.93 77.05 74.52 76.64 1,431,369 +1.29(+1.71%)
May 29, 2020 74.19 75.62 73.21 75.35 2,572,700 +1.72(+2.34%)
May 28, 2020 77.71 78.20 73.55 73.63 2,682,375 -4.00(-5.15%)
May 27, 2020 78.90 81.96 75.57 77.63 2,682,978 +1.95(+2.58%)
May 26, 2020 75.62 76.37 74.45 75.68 2,014,640 +3.79(+5.27%)
May 22, 2020 71.34 72.13 70.11 71.89 1,481,600 +0.36(+0.50%)
May 21, 2020 72.47 74.40 71.35 71.53 2,130,584 -0.18(-0.25%)
May 20, 2020 71.79 73.32 71.26 71.71 2,137,700 +1.71(+2.44%)
May 19, 2020 71.00 74.22 69.94 70.00 2,335,642 -0.18(-0.26%)
May 18, 2020 67.41 70.80 67.41 70.18 1,642,734 +6.11(+9.54%)
May 15, 2020 62.28 64.40 61.50 64.07 1,225,400 +0.92(+1.46%)
May 14, 2020 58.85 63.19 57.26 63.15 1,676,143 +2.36(+3.88%)
May 13, 2020 64.50 64.50 60.13 60.79 1,775,911 -3.71(-5.75%)
May 12, 2020 67.46 67.75 64.44 64.50 1,139,909 -2.21(-3.31%)
May 11, 2020 66.73 68.14 65.03 66.71 1,548,531 -1.44(-2.11%)
May 08, 2020 67.13 68.68 66.44 68.15 1,114,200 +2.92(+4.48%)
May 07, 2020 66.48 68.20 65.09 65.23 1,283,042 +0.05(+0.08%)
May 06, 2020 68.33 68.39 64.84 65.18 1,158,398 -0.46(-0.70%)
May 05, 2020 65.25 67.04 64.67 65.64 2,323,249 +1.37(+2.13%)
May 04, 2020 64.10 65.43 63.26 64.27 2,212,894 -1.48(-2.25%)
May 01, 2020 67.40 67.40 64.09 65.75 1,743,200 -3.80(-5.46%)
Apr 30, 2020 68.50 71.03 68.20 69.55 2,128,656 -2.11(-2.94%)
Apr 29, 2020 68.86 72.41 68.34 71.66 1,807,280 +4.98(+7.47%)
Apr 28, 2020 68.04 69.77 66.48 66.68 1,770,803 +1.17(+1.79%)
Apr 27, 2020 62.69 65.91 62.50 65.51 1,514,949 +2.77(+4.42%)
Apr 24, 2020 62.39 63.74 61.32 62.74 1,167,700 +2.01(+3.31%)
Apr 23, 2020 61.43 62.65 60.66 60.73 1,096,048 +0.23(+0.38%)
Apr 22, 2020 60.03 61.23 59.03 60.50 1,425,270 +2.15(+3.68%)
Apr 21, 2020 56.29 59.72 56.04 58.35 1,741,218 -1.18(-1.98%)
Apr 20, 2020 61.44 62.42 58.72 59.53 2,226,250 -4.39(-6.87%)
Apr 17, 2020 62.86 64.76 62.39 63.92 2,965,800 +4.56(+7.68%)
Apr 16, 2020 60.38 61.29 57.80 59.36 1,427,005 -1.51(-2.48%)
Apr 15, 2020 58.64 61.23 58.51 60.87 1,731,053 -1.95(-3.10%)
Apr 14, 2020 62.05 64.64 61.39 62.82 1,829,765 +2.08(+3.42%)
Apr 13, 2020 61.56 61.85 58.19 60.74 1,275,261 -1.49(-2.39%)
Apr 09, 2020 63.14 66.65 62.01 62.23 3,606,900 +2.03(+3.37%)
Apr 08, 2020 54.73 60.38 54.29 60.20 3,670,448 +6.70(+12.52%)
Apr 07, 2020 54.09 56.23 52.44 53.50 3,548,516 +3.57(+7.15%)
Apr 06, 2020 47.01 50.71 45.70 49.93 3,110,423 +6.64(+15.34%)
Apr 03, 2020 45.92 46.46 43.04 43.29 2,168,300 -2.30(-5.04%)
Apr 02, 2020 44.72 48.79 44.25 45.59 2,460,840 -0.33(-0.72%)
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.