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 (%)
May 31, 2018 95.00 96.17 94.79 95.73 2,268,885 +1.01(+1.07%)
May 30, 2018 94.88 94.95 94.04 94.72 1,295,979 +0.26(+0.27%)
May 29, 2018 95.56 95.69 93.60 94.47 1,494,175 -1.41(-1.47%)
May 25, 2018 95.88 95.88 95.88 0 -0.03(-0.03%)
May 24, 2018 95.69 96.11 94.99 95.91 1,233,474 -0.21(-0.21%)
May 23, 2018 95.94 96.58 95.45 96.12 946,007 -0.25(-0.25%)
May 22, 2018 96.42 97.00 96.18 96.36 843,838 -0.04(-0.04%)
May 21, 2018 96.32 96.86 96.13 96.40 1,155,624 +0.82(+0.86%)
May 18, 2018 96.23 96.46 95.13 95.58 965,236 -0.87(-0.91%)
May 17, 2018 95.73 96.88 95.64 96.45 1,714,251 +0.36(+0.38%)
May 16, 2018 94.33 96.42 93.92 96.09 1,303,941 +1.83(+1.94%)
May 15, 2018 93.31 94.29 92.92 94.26 1,404,488 +0.27(+0.29%)
May 14, 2018 94.32 94.98 93.84 93.99 1,005,006 -0.49(-0.52%)
May 11, 2018 94.32 95.09 93.99 94.48 1,365,578 +0.16(+0.17%)
May 10, 2018 92.62 94.35 92.19 94.32 1,917,867 +1.64(+1.77%)
May 09, 2018 92.30 92.73 91.96 92.68 1,905,748 +0.74(+0.80%)
May 08, 2018 91.04 92.05 90.48 91.94 1,794,776 +0.57(+0.62%)
May 07, 2018 91.00 92.30 90.47 91.37 1,671,080 +0.68(+0.75%)
May 04, 2018 88.50 90.89 88.23 90.70 1,351,020 +1.44(+1.61%)
May 03, 2018 89.12 90.01 87.38 89.26 2,500,557 +1.07(+1.21%)
May 02, 2018 83.56 89.56 83.56 88.19 3,453,563 +5.39(+6.51%)
May 01, 2018 82.98 83.36 81.98 82.80 2,022,070 -0.05(-0.06%)
Apr 30, 2018 84.68 84.81 82.81 82.85 1,386,729 -1.40(-1.66%)
Apr 27, 2018 85.29 85.71 84.17 84.25 1,159,209 -1.38(-1.61%)
Apr 26, 2018 83.57 85.83 82.81 85.63 1,526,086 +2.16(+2.59%)
Apr 25, 2018 83.75 83.90 82.57 83.47 724,496 -0.63(-0.75%)
Apr 24, 2018 85.53 86.33 82.97 84.10 1,439,545 -0.68(-0.80%)
Apr 23, 2018 84.73 85.18 84.19 84.77 1,062,691 +0.23(+0.27%)
Apr 20, 2018 84.50 84.74 83.74 84.55 1,077,854 +0.28(+0.34%)
Apr 19, 2018 85.92 85.92 83.03 84.26 945,876 -1.65(-1.92%)
Apr 18, 2018 86.69 87.11 85.75 85.91 862,193 -0.42(-0.49%)
Apr 17, 2018 86.72 87.02 85.96 86.33 1,396,077 +1.19(+1.39%)
Apr 16, 2018 84.73 85.64 84.31 85.14 989,970 +1.38(+1.65%)
Apr 13, 2018 84.53 85.09 83.55 83.76 1,123,746 -0.34(-0.41%)
Apr 12, 2018 84.38 84.71 83.86 84.11 990,844 +0.45(+0.54%)
Apr 11, 2018 83.86 84.62 83.29 83.66 1,730,265 -0.62(-0.73%)
Apr 10, 2018 83.09 84.52 83.04 84.27 1,714,740 +2.31(+2.82%)
Apr 09, 2018 82.65 83.19 81.92 81.96 1,160,311 -0.15(-0.18%)
Apr 06, 2018 83.14 83.63 81.40 82.11 1,611,308 -2.04(-2.42%)
Apr 05, 2018 83.46 84.37 83.09 84.15 1,412,416 +1.65(+1.99%)
Apr 04, 2018 79.84 82.64 79.38 82.50 1,398,049 +1.61(+1.99%)
Apr 03, 2018 80.87 82.15 79.90 80.89 1,467,390 +0.98(+1.23%)
Apr 02, 2018 82.86 82.86 78.97 79.91 1,973,736 -3.32(-3.99%)
Mar 29, 2018 83.23 83.23 83.23 0 +2.11(+2.60%)
Mar 28, 2018 82.27 82.93 80.63 81.13 2,034,022 -1.48(-1.79%)
Mar 27, 2018 83.39 85.02 81.96 82.61 2,373,476 -0.70(-0.83%)
Mar 26, 2018 81.02 83.38 80.90 83.30 1,739,456 +3.75(+4.72%)
Mar 23, 2018 82.10 83.62 79.48 79.55 2,113,803 -2.53(-3.08%)
Mar 22, 2018 85.75 86.22 81.77 82.08 1,989,276 -4.26(-4.94%)
Mar 21, 2018 86.18 87.26 85.81 86.34 1,194,033 +0.28(+0.33%)
Mar 20, 2018 86.59 86.90 85.71 86.06 1,486,694 -0.04(-0.05%)
Mar 19, 2018 87.85 85.43 86.09 1,278,257 -1.40(-1.60%)
Mar 16, 2018 87.31 87.90 86.94 87.50 1,383,028 +0.35(+0.40%)
Mar 15, 2018 87.71 88.02 86.59 87.14 1,396,170 -0.33(-0.38%)
Mar 14, 2018 89.04 87.46 87.48 1,007,627 -1.57(-1.76%)
Mar 13, 2018 89.59 90.47 88.82 89.04 848,307 -0.54(-0.60%)
Mar 12, 2018 90.45 91.17 89.32 89.58 765,911 -0.80(-0.89%)
Mar 09, 2018 88.92 90.56 88.67 90.39 1,171,150 +2.52(+2.87%)
Mar 08, 2018 87.86 88.19 87.07 87.87 935,837 +0.27(+0.31%)
Mar 07, 2018 87.83 86.57 87.59 1,713,205 -0.52(-0.59%)
Mar 06, 2018 87.60 88.83 86.80 88.11 1,413,735 +1.11(+1.27%)
Mar 05, 2018 86.23 87.46 85.59 87.01 2,200,308 +0.21(+0.24%)
Mar 02, 2018 85.28 87.37 85.14 86.80 1,789,321 +0.82(+0.96%)
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.