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 (%)
Feb 28, 2020 75.32 79.39 73.80 78.11 3,533,900 +0.13(+0.17%)
Feb 27, 2020 80.52 81.71 77.35 77.98 3,477,207 -3.12(-3.85%)
Feb 26, 2020 82.11 83.44 80.80 81.10 1,691,670 -0.01(-0.01%)
Feb 25, 2020 84.77 84.84 79.91 81.11 2,525,172 -2.87(-3.42%)
Feb 24, 2020 86.73 87.18 83.72 83.98 2,084,087 -6.09(-6.76%)
Feb 21, 2020 90.15 90.46 88.91 90.07 1,203,900 -1.02(-1.12%)
Feb 20, 2020 89.97 92.04 89.97 91.09 1,395,340 +0.38(+0.42%)
Feb 19, 2020 88.32 90.87 87.78 90.71 1,403,634 +2.69(+3.06%)
Feb 18, 2020 88.06 89.48 87.57 88.02 979,369 -0.30(-0.34%)
Feb 14, 2020 90.41 90.52 88.09 88.32 1,010,000 -2.20(-2.43%)
Feb 13, 2020 90.40 91.10 89.74 90.52 724,273 -0.99(-1.08%)
Feb 12, 2020 91.69 92.30 90.88 91.51 878,764 +0.73(+0.80%)
Feb 11, 2020 87.65 91.10 87.11 90.78 1,397,433 +3.48(+3.99%)
Feb 10, 2020 86.95 87.35 86.03 87.30 933,543 +0.17(+0.20%)
Feb 07, 2020 87.47 87.49 86.63 87.13 1,250,700 -1.11(-1.26%)
Feb 06, 2020 90.97 90.99 87.68 88.24 1,131,359 -2.28(-2.52%)
Feb 05, 2020 91.82 92.50 90.28 90.52 1,108,092 +0.01(+0.01%)
Feb 04, 2020 88.31 91.02 88.23 90.51 1,525,160 +3.79(+4.37%)
Feb 03, 2020 85.57 87.56 85.25 86.72 1,647,827 +1.93(+2.28%)
Jan 31, 2020 86.74 87.07 84.59 84.79 1,617,700 -2.89(-3.30%)
Jan 30, 2020 85.00 88.14 84.51 87.68 2,534,156 -2.20(-2.45%)
Jan 29, 2020 90.33 91.05 89.50 89.88 1,563,564 +0.24(+0.27%)
Jan 28, 2020 89.57 90.29 88.70 89.64 1,453,887 +1.04(+1.17%)
Jan 27, 2020 89.16 89.60 88.19 88.60 1,677,164 -2.94(-3.21%)
Jan 24, 2020 92.81 92.84 90.75 91.54 1,546,200 -0.79(-0.86%)
Jan 23, 2020 90.54 92.40 89.25 92.33 1,424,126 +1.18(+1.29%)
Jan 22, 2020 91.84 92.40 90.89 91.15 942,880 +0.15(+0.16%)
Jan 21, 2020 91.04 91.91 90.46 91.00 1,467,465 -0.53(-0.58%)
Jan 17, 2020 90.90 92.18 90.47 91.53 1,766,700 +0.33(+0.36%)
Jan 16, 2020 88.39 91.42 88.39 91.20 1,916,498 +3.31(+3.77%)
Jan 15, 2020 88.73 89.33 87.59 87.89 1,531,056 -1.12(-1.26%)
Jan 14, 2020 88.84 89.73 88.51 89.01 2,264,942 +0.14(+0.16%)
Jan 13, 2020 89.42 89.42 88.63 88.87 2,065,489 -0.64(-0.72%)
Jan 10, 2020 91.73 91.73 89.39 89.51 1,323,500 -2.22(-2.42%)
Jan 09, 2020 94.11 94.35 91.68 91.73 1,087,943 -1.36(-1.46%)
Jan 08, 2020 91.43 93.47 90.96 93.09 2,295,689 +1.90(+2.08%)
Jan 07, 2020 92.33 92.50 90.85 91.19 2,100,942 -1.16(-1.26%)
Jan 06, 2020 93.18 93.18 91.74 92.35 1,575,832 -1.75(-1.86%)
Jan 03, 2020 94.25 94.82 93.60 94.10 960,500 -2.21(-2.29%)
Jan 02, 2020 95.94 96.34 95.01 96.31 1,655,325 +1.34(+1.41%)
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%)
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.