Skip to main content

Delphi Automotive Plc (NY: APTV )

69.67 -0.55 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 80.74 81.73 80.63 81.63 1,609,817 +0.93(+1.15%)
Oct 30, 2017 80.69 80.82 80.04 80.70 1,406,348 -0.39(-0.49%)
Oct 27, 2017 81.36 81.37 80.00 81.10 1,914,672 -0.28(-0.34%)
Oct 26, 2017 80.74 81.73 80.41 81.37 1,373,523 +1.37(+1.71%)
Oct 25, 2017 80.48 80.74 79.53 80.00 1,389,618 -0.71(-0.89%)
Oct 24, 2017 80.63 81.19 80.34 80.72 1,333,543 +0.41(+0.51%)
Oct 23, 2017 80.04 80.96 79.76 80.31 1,189,211 +0.76(+0.96%)
Oct 20, 2017 80.69 80.97 79.40 79.54 1,993,527 -0.66(-0.82%)
Oct 19, 2017 79.87 80.31 78.71 80.20 1,511,050 -0.07(-0.09%)
Oct 18, 2017 80.04 80.37 79.61 80.27 1,725,686 +0.40(+0.50%)
Oct 17, 2017 80.50 80.58 79.50 79.87 1,936,586 -0.61(-0.76%)
Oct 16, 2017 80.50 80.50 79.41 80.48 2,524,804 +0.41(+0.51%)
Oct 13, 2017 80.96 81.25 79.99 80.07 1,531,260 -0.51(-0.63%)
Oct 12, 2017 80.32 80.78 80.06 80.58 2,355,949 -0.94(-1.16%)
Oct 11, 2017 80.83 82.11 80.17 81.52 2,666,729 +0.52(+0.64%)
Oct 10, 2017 81.02 81.60 79.98 81.01 2,453,493 -1.23(-1.50%)
Oct 09, 2017 82.57 82.95 82.03 82.24 1,155,551 -0.27(-0.33%)
Oct 06, 2017 83.74 83.89 82.43 82.51 1,673,983 -1.53(-1.82%)
Oct 05, 2017 84.32 84.55 83.28 84.04 2,253,751 +0.00(+0.00%)
Oct 04, 2017 81.82 84.04 81.82 84.04 2,047,764 +2.21(+2.70%)
Oct 03, 2017 82.55 83.06 81.65 81.83 2,005,344 -0.27(-0.33%)
Oct 02, 2017 80.85 82.10 80.50 82.10 1,841,105 +1.27(+1.58%)
Sep 29, 2017 80.28 81.57 80.19 80.82 2,847,864 +0.54(+0.68%)
Sep 28, 2017 80.90 81.60 79.29 80.28 4,841,820 -0.85(-1.05%)
Sep 27, 2017 80.73 81.14 5,955,762 -3.56(-4.20%)
Sep 26, 2017 85.01 85.50 84.44 84.69 2,766,068 -0.28(-0.33%)
Sep 25, 2017 84.41 85.14 84.11 84.97 2,636,053 +0.55(+0.65%)
Sep 22, 2017 82.98 84.56 82.90 84.42 1,654,261 +1.43(+1.72%)
Sep 21, 2017 83.30 83.30 82.61 82.99 1,281,900 -0.09(-0.11%)
Sep 20, 2017 83.08 83.43 82.37 83.08 1,400,076 +0.21(+0.25%)
Sep 19, 2017 82.83 83.19 82.13 82.88 1,852,805 +0.27(+0.33%)
Sep 18, 2017 82.48 82.82 81.94 82.61 1,659,431 +0.31(+0.38%)
Sep 15, 2017 80.42 82.55 80.42 82.29 2,659,269 +1.89(+2.35%)
Sep 14, 2017 80.55 81.17 79.90 80.41 2,215,377 -0.08(-0.10%)
Sep 13, 2017 80.33 80.75 80.04 80.49 1,335,794 +0.16(+0.20%)
Sep 12, 2017 80.40 80.55 80.00 80.32 1,776,305 +0.25(+0.31%)
Sep 11, 2017 79.95 80.48 79.53 80.08 1,685,336 +0.68(+0.86%)
Sep 08, 2017 79.57 79.81 78.70 79.40 1,530,035 -0.17(-0.22%)
Sep 07, 2017 79.62 79.77 78.96 79.57 1,585,025 +0.11(+0.14%)
Sep 06, 2017 79.85 80.06 79.10 79.45 1,607,341 +0.11(+0.14%)
Sep 05, 2017 80.09 80.72 79.18 79.34 1,588,192 -0.85(-1.06%)
Sep 01, 2017 79.34 80.50 79.29 80.18 1,283,728 +1.00(+1.27%)
Aug 31, 2017 78.50 79.40 78.24 79.18 2,095,958 +1.11(+1.42%)
Aug 30, 2017 77.46 78.10 77.23 78.07 994,433 +0.65(+0.84%)
Aug 29, 2017 77.03 77.60 76.87 77.42 1,063,838 -0.19(-0.24%)
Aug 28, 2017 77.64 77.89 77.17 77.61 1,184,197 +0.19(+0.24%)
Aug 25, 2017 78.39 78.39 77.35 77.42 1,041,986 -0.22(-0.29%)
Aug 24, 2017 77.65 78.16 77.24 77.65 1,555,238 +0.28(+0.36%)
Aug 23, 2017 76.83 77.65 76.71 77.37 1,011,174 +0.01(+0.01%)
Aug 22, 2017 76.39 77.71 76.39 77.36 1,197,005 +1.04(+1.37%)
Aug 21, 2017 76.00 76.55 75.57 76.32 1,089,947 +0.53(+0.69%)
Aug 18, 2017 75.68 76.12 75.12 75.79 1,907,107 -0.12(-0.16%)
Aug 17, 2017 76.78 77.17 75.91 75.91 2,339,522 -1.38(-1.79%)
Aug 16, 2017 77.16 77.57 77.01 77.29 1,492,538 +0.62(+0.81%)
Aug 15, 2017 76.83 77.12 76.23 76.67 1,272,054 -0.12(-0.16%)
Aug 14, 2017 76.64 77.04 76.45 76.79 1,205,872 +0.94(+1.25%)
Aug 11, 2017 75.12 76.02 74.80 75.85 1,805,336 +0.98(+1.31%)
Aug 10, 2017 75.73 75.98 74.52 74.87 2,831,358 -1.36(-1.78%)
Aug 09, 2017 76.73 77.38 75.80 76.22 2,073,291 -0.92(-1.19%)
Aug 08, 2017 76.65 77.73 76.59 77.14 1,787,694 +0.37(+0.48%)
Aug 07, 2017 76.46 77.03 75.84 76.78 1,996,894 +0.43(+0.56%)
Aug 04, 2017 76.35 76.55 75.77 76.35 1,759,680 +0.27(+0.36%)
Aug 03, 2017 74.75 76.70 74.72 76.08 3,400,807 +1.51(+2.02%)
Aug 02, 2017 71.37 74.61 71.23 74.57 3,273,393 +0.97(+1.32%)
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.