Skip to main content

Delphi Automotive Plc (NY: APTV )

79.65 +1.01 (+1.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 94.32 94.42 93.53 93.64 665,989 -0.80(-0.84%)
Nov 27, 2019 94.63 95.03 93.84 94.44 745,290 -0.19(-0.20%)
Nov 26, 2019 93.16 94.74 92.94 94.63 1,569,399 +0.84(+0.90%)
Nov 25, 2019 92.27 93.78 91.74 93.78 2,390,728 +2.54(+2.79%)
Nov 22, 2019 89.86 91.39 89.59 91.24 3,136,055 +2.47(+2.79%)
Nov 21, 2019 89.74 90.64 88.59 88.76 1,114,518 -0.51(-0.57%)
Nov 20, 2019 90.46 90.73 89.06 89.27 1,494,386 -1.64(-1.80%)
Nov 19, 2019 92.34 92.45 90.53 90.91 1,829,637 -1.18(-1.28%)
Nov 18, 2019 91.74 92.39 91.28 92.09 1,259,525 +0.01(+0.01%)
Nov 15, 2019 92.92 92.92 91.70 92.08 1,332,079 +0.06(+0.06%)
Nov 14, 2019 91.25 92.60 90.92 92.02 1,282,119 +0.56(+0.61%)
Nov 13, 2019 93.97 93.99 91.04 91.46 1,274,569 -3.48(-3.67%)
Nov 12, 2019 96.36 96.63 94.66 94.94 1,329,133 -0.87(-0.91%)
Nov 11, 2019 95.75 96.87 95.48 95.81 686,994 -0.83(-0.86%)
Nov 08, 2019 95.97 96.67 94.88 96.63 864,493 +0.39(+0.40%)
Nov 07, 2019 96.19 97.39 96.05 96.25 1,991,083 +0.91(+0.95%)
Nov 06, 2019 95.10 95.58 94.27 95.34 1,079,961 +0.35(+0.37%)
Nov 05, 2019 95.35 96.11 94.68 94.99 2,563,949 -0.17(-0.18%)
Nov 04, 2019 93.04 95.17 92.69 95.16 1,943,304 +3.25(+3.54%)
Nov 01, 2019 90.28 92.04 89.83 91.90 1,533,610 +2.79(+3.13%)
Oct 31, 2019 91.75 91.97 88.65 89.12 1,740,007 -2.86(-3.11%)
Oct 30, 2019 88.58 92.31 85.47 91.97 2,907,542 +2.03(+2.26%)
Oct 29, 2019 89.19 89.99 88.71 89.94 1,488,238 +0.27(+0.30%)
Oct 28, 2019 90.04 90.26 89.51 89.67 773,157 +0.53(+0.59%)
Oct 25, 2019 88.42 89.52 87.97 89.15 1,059,419 +0.56(+0.63%)
Oct 24, 2019 89.29 89.75 88.42 88.59 587,444 -0.35(-0.39%)
Oct 23, 2019 89.66 89.83 88.30 88.94 1,042,869 -1.02(-1.13%)
Oct 22, 2019 88.43 90.58 87.76 89.95 658,723 +1.02(+1.15%)
Oct 21, 2019 89.40 89.40 88.32 88.93 791,927 +0.40(+0.45%)
Oct 18, 2019 88.25 89.29 88.21 88.53 957,426 -0.08(-0.09%)
Oct 17, 2019 89.14 89.15 88.15 88.61 814,374 -0.07(-0.08%)
Oct 16, 2019 88.16 89.32 87.83 88.68 1,187,841 +1.05(+1.20%)
Oct 15, 2019 86.38 88.43 86.36 87.62 850,142 +1.45(+1.69%)
Oct 14, 2019 85.49 86.40 85.44 86.17 495,330 +0.33(+0.38%)
Oct 11, 2019 84.44 86.80 84.44 85.84 1,061,629 +3.08(+3.72%)
Oct 10, 2019 81.77 83.57 81.77 82.77 836,915 +1.31(+1.61%)
Oct 09, 2019 81.44 81.90 80.66 81.45 785,891 +1.28(+1.60%)
Oct 08, 2019 81.93 82.51 80.14 80.17 971,929 -3.42(-4.10%)
Oct 07, 2019 82.76 84.41 82.20 83.59 957,789 +0.57(+0.68%)
Oct 04, 2019 82.58 83.74 82.56 83.03 1,433,024 +0.83(+1.00%)
Oct 03, 2019 81.38 83.11 81.07 82.20 1,168,110 +0.38(+0.46%)
Oct 02, 2019 83.35 84.28 80.18 81.82 1,862,227 -2.88(-3.40%)
Oct 01, 2019 87.17 87.92 84.60 84.70 1,151,087 -2.30(-2.64%)
Sep 30, 2019 86.50 87.53 86.50 87.00 916,800 +0.54(+0.62%)
Sep 27, 2019 87.53 88.16 86.03 86.46 820,866 -0.83(-0.95%)
Sep 26, 2019 87.83 87.91 86.37 87.29 516,677 -0.36(-0.41%)
Sep 25, 2019 86.24 87.88 85.47 87.64 775,781 +1.37(+1.59%)
Sep 24, 2019 88.07 88.69 85.90 86.27 1,239,058 -1.29(-1.48%)
Sep 23, 2019 87.63 88.87 87.35 87.56 1,143,210 +0.92(+1.06%)
Sep 20, 2019 89.44 89.61 86.53 86.65 1,693,482 -2.39(-2.68%)
Sep 19, 2019 89.17 89.80 88.62 89.04 788,598 -0.04(-0.04%)
Sep 18, 2019 89.09 89.70 88.32 89.08 798,391 -0.13(-0.15%)
Sep 17, 2019 88.65 89.47 87.51 89.21 1,029,922 +0.05(+0.06%)
Sep 16, 2019 89.13 90.48 88.28 89.16 1,294,592 -0.59(-0.65%)
Sep 13, 2019 89.58 91.12 89.13 89.74 1,417,850 -0.97(-1.06%)
Sep 12, 2019 90.36 91.01 88.53 90.71 1,243,012 +0.05(+0.05%)
Sep 11, 2019 90.05 90.70 88.40 90.66 810,397 +0.34(+0.37%)
Sep 10, 2019 89.01 90.32 88.04 90.32 1,109,189 +0.45(+0.50%)
Sep 09, 2019 89.12 90.34 88.58 89.87 1,061,500 +1.55(+1.76%)
Sep 06, 2019 87.83 88.65 86.61 88.32 723,294 +0.58(+0.66%)
Sep 05, 2019 85.41 87.85 85.06 87.74 1,094,459 +3.96(+4.73%)
Sep 04, 2019 82.51 83.82 82.35 83.78 940,126 +2.62(+3.22%)
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.