Skip to main content

Delphi Automotive Plc (NY: APTV )

69.67 -0.55 (-0.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 75.60 77.40 74.72 75.80 4,566,445 +2.60(+3.55%)
Oct 30, 2018 75.20 75.89 72.01 73.20 5,647,864 -2.02(-2.69%)
Oct 29, 2018 75.92 78.94 74.16 75.23 4,490,279 +2.46(+3.38%)
Oct 26, 2018 71.45 73.72 70.73 72.77 2,751,899 -0.39(-0.54%)
Oct 25, 2018 72.90 73.48 71.78 73.16 3,095,084 +1.23(+1.72%)
Oct 24, 2018 74.85 75.37 71.80 71.93 3,617,114 -3.41(-4.52%)
Oct 23, 2018 71.97 75.73 71.14 75.33 3,589,104 +2.02(+2.76%)
Oct 22, 2018 73.84 74.11 72.76 73.31 2,357,417 -0.01(-0.01%)
Oct 19, 2018 72.54 74.11 71.87 73.32 3,312,917 +0.08(+0.11%)
Oct 18, 2018 72.82 73.65 71.87 73.24 5,412,518 +0.23(+0.31%)
Oct 17, 2018 73.10 73.45 71.84 73.01 3,612,675 -0.30(-0.40%)
Oct 16, 2018 73.61 73.75 72.66 73.31 2,038,815 +0.62(+0.86%)
Oct 15, 2018 72.91 73.70 72.49 72.69 1,646,850 -0.37(-0.50%)
Oct 12, 2018 73.80 74.73 71.57 73.05 2,710,053 +0.10(+0.14%)
Oct 11, 2018 74.09 75.76 71.92 72.96 3,185,233 -1.69(-2.26%)
Oct 10, 2018 75.11 75.95 73.84 74.64 4,944,543 -0.92(-1.21%)
Oct 09, 2018 78.73 78.92 75.13 75.56 3,832,846 -3.10(-3.94%)
Oct 08, 2018 77.51 79.02 77.41 78.66 2,973,431 +0.68(+0.87%)
Oct 05, 2018 81.04 81.28 77.53 77.98 4,305,567 -3.77(-4.61%)
Oct 04, 2018 83.64 83.94 81.43 81.75 2,282,341 -2.27(-2.70%)
Oct 03, 2018 84.58 85.63 83.98 84.02 1,628,525 +0.19(+0.22%)
Oct 02, 2018 83.33 84.21 82.83 83.83 1,689,938 +0.84(+1.01%)
Oct 01, 2018 84.14 84.27 82.94 82.99 1,926,276 +0.19(+0.23%)
Sep 28, 2018 82.77 83.43 81.96 82.81 1,550,526 -0.24(-0.29%)
Sep 27, 2018 83.87 83.87 82.78 83.04 1,187,065 -0.53(-0.64%)
Sep 26, 2018 83.62 84.91 83.43 83.58 2,225,048 -0.13(-0.15%)
Sep 25, 2018 86.58 86.58 83.39 83.70 2,827,574 -3.14(-3.61%)
Sep 24, 2018 88.27 88.33 85.54 86.84 2,081,509 -2.25(-2.53%)
Sep 21, 2018 89.51 91.77 88.21 89.09 5,347,458 +0.49(+0.56%)
Sep 20, 2018 86.94 88.91 86.85 88.60 2,354,680 +2.44(+2.83%)
Sep 19, 2018 85.18 86.94 85.18 86.16 1,677,867 +1.27(+1.50%)
Sep 18, 2018 84.14 84.99 83.53 84.89 1,721,747 +0.55(+0.66%)
Sep 17, 2018 85.83 86.00 84.23 84.34 1,095,842 -1.41(-1.65%)
Sep 14, 2018 85.11 86.32 84.79 85.75 1,622,870 +0.80(+0.94%)
Sep 13, 2018 84.32 85.47 84.32 84.95 2,370,183 +1.19(+1.43%)
Sep 12, 2018 83.55 84.75 83.09 83.75 1,951,483 -0.10(-0.12%)
Sep 11, 2018 84.04 84.25 83.24 83.85 1,253,719 -0.55(-0.65%)
Sep 10, 2018 83.81 84.50 83.78 84.40 1,510,874 +1.17(+1.41%)
Sep 07, 2018 83.60 83.91 82.35 83.23 2,147,413 -0.44(-0.53%)
Sep 06, 2018 84.14 84.24 82.62 83.67 4,546,342 -0.47(-0.56%)
Sep 05, 2018 85.29 85.79 84.11 84.15 4,091,762 -1.76(-2.04%)
Sep 04, 2018 86.66 86.85 85.16 85.90 2,274,669 -0.96(-1.10%)
Aug 31, 2018 86.86 86.86 86.86 0 -0.93(-1.06%)
Aug 30, 2018 89.52 89.66 87.48 87.79 1,237,510 -1.81(-2.02%)
Aug 29, 2018 91.17 91.17 89.42 89.60 1,494,882 -1.26(-1.39%)
Aug 28, 2018 91.57 91.67 88.95 90.86 1,493,380 +0.01(+0.01%)
Aug 27, 2018 87.79 90.99 87.64 90.85 2,061,463 +3.53(+4.05%)
Aug 24, 2018 88.04 88.14 86.68 87.32 2,940,965 -0.61(-0.70%)
Aug 23, 2018 89.81 89.84 87.76 87.93 2,043,319 -1.71(-1.90%)
Aug 22, 2018 90.80 91.10 89.44 89.64 1,742,817 -2.90(-3.14%)
Aug 21, 2018 93.32 93.76 92.42 92.54 893,868 -0.71(-0.76%)
Aug 20, 2018 92.04 93.39 92.04 93.25 837,176 +1.70(+1.85%)
Aug 17, 2018 90.44 91.81 90.02 91.55 1,057,393 +0.97(+1.07%)
Aug 16, 2018 90.55 91.17 90.11 90.58 1,545,602 +0.79(+0.88%)
Aug 15, 2018 92.34 92.53 89.00 89.79 2,283,305 -3.01(-3.24%)
Aug 14, 2018 92.11 93.28 91.74 92.80 1,349,749 +1.24(+1.36%)
Aug 13, 2018 93.38 93.41 91.17 91.56 1,691,093 -1.74(-1.86%)
Aug 10, 2018 94.65 94.77 92.13 93.30 1,569,170 -2.16(-2.26%)
Aug 09, 2018 97.02 97.22 95.44 95.46 1,103,263 -1.35(-1.40%)
Aug 08, 2018 96.57 97.22 95.81 96.81 1,174,756 -0.36(-0.37%)
Aug 07, 2018 96.99 97.32 95.99 97.17 1,174,542 +0.42(+0.44%)
Aug 06, 2018 97.25 97.48 96.60 96.74 1,313,906 -0.42(-0.44%)
Aug 03, 2018 95.89 97.32 95.81 97.17 1,451,839 +1.66(+1.74%)
Aug 02, 2018 93.92 95.63 92.77 95.51 1,435,208 +0.87(+0.92%)
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.