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 (%)
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%)
Aug 01, 2017 74.33 74.36 72.57 73.59 3,020,275 -0.48(-0.65%)
Jul 31, 2017 74.10 74.65 73.63 74.08 2,455,941 +0.39(+0.52%)
Jul 28, 2017 73.93 74.16 73.49 73.69 1,607,914 -0.46(-0.62%)
Jul 27, 2017 74.57 74.78 73.48 74.15 1,893,290 -0.13(-0.18%)
Jul 26, 2017 74.28 74.90 73.64 74.28 2,182,817 -0.21(-0.29%)
Jul 25, 2017 74.86 74.86 74.15 74.49 2,087,064 +0.35(+0.48%)
Jul 24, 2017 74.46 74.71 74.00 74.14 2,522,088 -0.35(-0.47%)
Jul 21, 2017 75.08 75.15 73.58 74.49 2,115,850 -1.78(-2.33%)
Jul 20, 2017 76.52 76.54 75.74 76.27 1,722,649 +0.17(+0.23%)
Jul 19, 2017 75.20 76.15 74.90 76.10 1,752,733 +1.05(+1.40%)
Jul 18, 2017 75.37 75.46 74.50 75.05 1,573,654 -0.26(-0.35%)
Jul 17, 2017 75.11 75.53 74.61 75.31 1,759,312 +0.41(+0.55%)
Jul 14, 2017 75.25 75.25 74.22 74.90 2,389,888 -0.29(-0.38%)
Jul 13, 2017 75.86 76.37 75.05 75.19 2,317,709 -0.67(-0.89%)
Jul 12, 2017 75.56 76.54 75.56 75.86 2,334,264 +0.68(+0.90%)
Jul 11, 2017 74.49 75.75 73.79 75.18 2,591,161 +0.69(+0.92%)
Jul 10, 2017 73.05 74.67 72.85 74.49 2,386,174 +1.48(+2.03%)
Jul 07, 2017 71.11 73.19 70.92 73.01 2,009,939 +1.96(+2.76%)
Jul 06, 2017 71.69 72.11 70.84 71.05 1,425,503 -0.96(-1.33%)
Jul 05, 2017 71.92 72.21 71.09 72.01 1,805,910 +0.08(+0.11%)
Jul 03, 2017 72.32 73.06 71.86 71.93 826,182 +0.12(+0.17%)
Jun 30, 2017 71.37 72.17 71.24 71.81 1,956,329 +1.00(+1.41%)
Jun 29, 2017 71.23 71.53 70.07 70.81 1,814,214 -0.48(-0.67%)
Jun 28, 2017 71.30 71.77 70.88 71.28 2,153,198 +0.43(+0.60%)
Jun 27, 2017 70.18 71.09 70.18 70.86 3,961,663 -0.04(-0.06%)
Jun 26, 2017 70.48 71.33 70.45 70.90 1,393,086 +0.42(+0.59%)
Jun 23, 2017 70.28 70.92 69.91 70.48 1,386,625 +0.23(+0.33%)
Jun 22, 2017 70.17 70.53 69.58 70.25 1,319,108 -0.05(-0.07%)
Jun 21, 2017 70.15 70.73 69.92 70.30 1,498,325 +1.22(+1.77%)
Jun 20, 2017 70.41 70.63 68.96 69.08 1,976,816 -1.79(-2.52%)
Jun 19, 2017 69.82 70.96 69.68 70.86 1,901,067 +1.22(+1.75%)
Jun 16, 2017 70.11 70.35 68.98 69.64 2,884,909 -0.74(-1.05%)
Jun 15, 2017 70.41 70.84 69.83 70.38 1,551,100 -0.02(-0.02%)
Jun 14, 2017 71.23 71.34 70.26 70.40 1,114,142 -0.57(-0.80%)
Jun 13, 2017 70.30 70.97 69.50 70.96 2,228,200 +1.20(+1.71%)
Jun 12, 2017 70.15 70.41 69.14 69.77 2,347,241 -0.43(-0.62%)
Jun 09, 2017 70.59 71.14 69.92 70.20 2,417,876 -0.28(-0.40%)
Jun 08, 2017 71.95 70.32 70.48 3,755,495 -1.78(-2.46%)
Jun 07, 2017 72.79 73.77 71.93 72.26 1,862,408 -0.53(-0.73%)
Jun 06, 2017 72.06 73.07 71.55 72.79 2,218,664 +0.59(+0.82%)
Jun 05, 2017 72.87 72.91 71.86 72.20 2,011,845 -0.75(-1.02%)
Jun 02, 2017 73.26 73.51 72.59 72.95 2,830,387 -0.11(-0.16%)
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.