Delphi Automotive Plc (NY: APTV )

165.77 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 97.97 99.41 95.72 96.49 2,019,800 -1.83(-1.86%)
Oct 29, 2020 95.52 100.34 95.40 98.32 2,040,523 +4.75(+5.08%)
Oct 28, 2020 93.31 95.37 92.56 93.57 1,655,883 -2.72(-2.82%)
Oct 27, 2020 97.94 98.78 96.05 96.29 992,172 -1.90(-1.94%)
Oct 26, 2020 98.60 99.11 96.76 98.19 1,066,054 -2.10(-2.09%)
Oct 23, 2020 101.08 101.78 99.63 100.29 1,891,200 +0.14(+0.14%)
Oct 22, 2020 100.19 101.13 98.60 100.15 2,352,661 +0.74(+0.74%)
Oct 21, 2020 100.91 101.59 99.35 99.41 1,858,618 -0.78(-0.78%)
Oct 20, 2020 100.12 102.18 99.47 100.19 1,634,745 +0.79(+0.79%)
Oct 19, 2020 98.73 100.19 97.69 99.40 1,968,697 +1.20(+1.22%)
Oct 16, 2020 98.54 99.50 96.74 98.20 1,459,600 +0.52(+0.53%)
Oct 15, 2020 94.98 98.25 94.55 97.68 1,628,093 +1.94(+2.03%)
Oct 14, 2020 97.01 97.50 95.63 95.74 1,203,692 -0.33(-0.34%)
Oct 13, 2020 97.32 97.87 95.59 96.07 1,484,232 -2.19(-2.23%)
Oct 12, 2020 98.71 99.50 98.04 98.26 1,347,966 +0.20(+0.20%)
Oct 09, 2020 99.29 99.29 97.21 98.06 1,423,900 +0.09(+0.09%)
Oct 08, 2020 100.00 100.82 97.54 97.97 1,704,966 -1.22(-1.23%)
Oct 07, 2020 96.14 99.48 95.93 99.19 1,646,599 +4.71(+4.99%)
Oct 06, 2020 99.49 99.54 94.06 94.48 2,542,225 -2.72(-2.80%)
Oct 05, 2020 95.00 97.63 94.83 97.20 1,149,114 +3.64(+3.89%)
Oct 02, 2020 91.46 94.50 91.24 93.56 1,105,500 -0.40(-0.43%)
Oct 01, 2020 92.75 94.97 91.68 93.96 2,137,398 +2.28(+2.49%)
Sep 30, 2020 92.18 93.28 90.90 91.68 2,278,692 -0.24(-0.26%)
Sep 29, 2020 89.61 92.29 89.52 91.92 1,896,914 +1.89(+2.10%)
Sep 28, 2020 88.41 90.88 88.35 90.03 1,295,602 +3.63(+4.20%)
Sep 25, 2020 84.06 87.04 83.54 86.40 1,479,800 +2.07(+2.45%)
Sep 24, 2020 82.85 85.63 82.12 84.33 1,195,521 +0.38(+0.45%)
Sep 23, 2020 84.53 85.73 83.92 83.95 1,641,296 -0.56(-0.66%)
Sep 22, 2020 84.35 85.11 83.05 84.51 1,054,379 -0.05(-0.06%)
Sep 21, 2020 86.75 87.55 83.40 84.56 2,455,839 -4.39(-4.94%)
Sep 18, 2020 87.04 89.42 86.00 88.95 4,538,300 +5.66(+6.80%)
Sep 17, 2020 84.22 84.37 82.63 83.29 1,684,993 -1.68(-1.98%)
Sep 16, 2020 86.69 86.70 84.36 84.97 2,151,804 -1.04(-1.21%)
Sep 15, 2020 86.42 87.62 85.74 86.01 1,568,248 +0.12(+0.14%)
Sep 14, 2020 85.52 86.45 84.92 85.89 1,213,710 +1.34(+1.58%)
Sep 11, 2020 84.45 85.26 83.45 84.55 1,731,300 +0.46(+0.55%)
Sep 10, 2020 87.00 87.69 83.71 84.09 1,034,750 -1.56(-1.82%)
Sep 09, 2020 86.06 86.63 85.39 85.65 1,422,640 +0.99(+1.17%)
Sep 08, 2020 86.21 86.48 84.15 84.66 3,181,591 -1.55(-1.80%)
Sep 04, 2020 87.86 88.21 84.71 86.21 1,336,500 -0.55(-0.63%)
Sep 03, 2020 89.88 90.06 86.14 86.76 1,847,350 -3.24(-3.60%)
Sep 02, 2020 88.68 90.70 87.53 90.00 2,272,666 +2.95(+3.39%)
Sep 01, 2020 85.32 87.12 84.21 87.05 1,075,595 +0.93(+1.08%)
Aug 31, 2020 87.74 87.89 85.77 86.12 1,535,327 -1.13(-1.30%)
Aug 28, 2020 85.38 87.32 85.15 87.25 1,327,900 +1.91(+2.24%)
Aug 27, 2020 85.85 85.85 84.64 85.34 869,054 -0.10(-0.12%)
Aug 26, 2020 85.31 85.91 84.69 85.44 1,121,217 +0.08(+0.09%)
Aug 25, 2020 86.03 86.31 84.55 85.36 979,692 -0.14(-0.16%)
Aug 24, 2020 84.55 85.86 84.39 85.50 1,508,919 +1.62(+1.93%)
Aug 21, 2020 84.76 84.81 83.68 83.88 668,400 -0.61(-0.72%)
Aug 20, 2020 84.21 84.86 83.74 84.49 1,085,246 -0.93(-1.09%)
Aug 19, 2020 86.88 87.05 84.77 85.42 1,524,539 -1.82(-2.09%)
Aug 18, 2020 88.19 89.11 87.19 87.24 794,895 -0.92(-1.04%)
Aug 17, 2020 88.92 89.31 87.73 88.16 1,421,664 -0.18(-0.20%)
Aug 14, 2020 88.52 88.93 87.62 88.34 744,100 -0.29(-0.33%)
Aug 13, 2020 88.62 89.33 88.35 88.63 893,312 -0.87(-0.97%)
Aug 12, 2020 90.81 91.51 88.21 89.50 1,914,389 +0.66(+0.74%)
Aug 11, 2020 88.00 90.82 87.99 88.84 2,479,035 +2.40(+2.78%)
Aug 10, 2020 84.64 86.81 84.23 86.44 1,256,700 +2.58(+3.08%)
Aug 07, 2020 83.55 84.81 82.92 83.86 1,249,100 -0.67(-0.79%)
Aug 06, 2020 83.16 85.18 83.16 84.53 1,644,517 +0.69(+0.82%)
Aug 05, 2020 81.28 83.94 81.08 83.84 2,087,844 +2.82(+3.48%)
Aug 04, 2020 81.81 81.81 80.26 81.02 1,288,919 +1.30(+1.63%)
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.