Skip to main content

Delphi Automotive Plc (NY: APTV )

69.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 56.63 57.09 56.21 57.04 3,423,962 +0.29(+0.52%)
Jan 30, 2017 57.74 57.78 56.46 56.75 2,845,065 -1.05(-1.82%)
Jan 27, 2017 58.64 59.03 57.46 57.80 2,930,682 -0.71(-1.21%)
Jan 26, 2017 59.28 60.16 58.28 58.51 2,540,530 -1.23(-2.06%)
Jan 25, 2017 58.77 59.83 58.54 59.74 2,419,570 +1.56(+2.69%)
Jan 24, 2017 57.59 58.43 57.25 58.17 3,142,021 +1.12(+1.97%)
Jan 23, 2017 57.35 57.37 56.61 57.05 2,233,627 -0.48(-0.84%)
Jan 20, 2017 58.51 58.66 57.23 57.53 2,553,962 -1.10(-1.87%)
Jan 19, 2017 58.62 59.12 58.32 58.63 2,289,968 +0.42(+0.71%)
Jan 18, 2017 58.35 58.78 57.55 58.21 2,165,424 -0.15(-0.27%)
Jan 17, 2017 58.21 59.12 58.19 58.37 2,408,904 +0.05(+0.08%)
Jan 13, 2017 58.32 58.32 58.32 0 +0.46(+0.80%)
Jan 12, 2017 58.25 58.41 56.89 57.86 2,029,718 -0.39(-0.67%)
Jan 11, 2017 56.96 58.25 56.85 58.25 3,790,240 +0.87(+1.52%)
Jan 10, 2017 55.83 57.76 55.58 57.38 3,346,980 +1.96(+3.54%)
Jan 09, 2017 56.38 56.50 55.37 55.41 3,113,165 -0.90(-1.60%)
Jan 06, 2017 56.94 56.94 56.28 56.32 1,749,771 -0.36(-0.63%)
Jan 05, 2017 56.94 56.97 56.13 56.67 2,443,494 -0.35(-0.61%)
Jan 04, 2017 55.12 57.16 55.10 57.02 3,041,667 +2.04(+3.70%)
Jan 03, 2017 55.23 55.89 54.24 54.99 2,535,483 +0.15(+0.28%)
Dec 30, 2016 54.83 54.83 54.83 0 -0.01(-0.01%)
Dec 29, 2016 54.79 55.30 54.60 54.84 991,103 +0.04(+0.07%)
Dec 28, 2016 55.94 56.09 54.76 54.80 1,258,247 -0.61(-1.10%)
Dec 27, 2016 55.08 55.80 55.08 55.41 1,395,907 +0.21(+0.38%)
Dec 23, 2016 55.20 55.20 55.20 0 +0.45(+0.82%)
Dec 22, 2016 55.83 56.00 54.70 54.75 1,799,824 -1.58(-2.80%)
Dec 21, 2016 55.26 56.64 54.97 56.33 2,587,134 +1.56(+2.84%)
Dec 20, 2016 55.56 55.70 54.64 54.78 2,350,480 -0.33(-0.59%)
Dec 19, 2016 55.21 55.47 54.63 55.10 2,641,112 -0.34(-0.62%)
Dec 16, 2016 56.55 56.83 55.35 55.45 3,438,567 -0.77(-1.38%)
Dec 15, 2016 55.93 57.07 55.77 56.22 1,661,820 +0.20(+0.36%)
Dec 14, 2016 55.97 57.38 55.80 56.02 3,447,585 -1.01(-1.77%)
Dec 13, 2016 56.67 57.60 56.08 57.02 2,101,772 +0.54(+0.95%)
Dec 12, 2016 58.22 58.22 56.41 56.49 2,213,989 -1.74(-2.99%)
Dec 09, 2016 57.90 58.30 57.38 58.23 1,720,252 +0.14(+0.24%)
Dec 08, 2016 57.29 58.58 56.85 58.09 3,274,498 +0.81(+1.41%)
Dec 07, 2016 53.91 58.05 53.53 57.29 6,570,874 +3.65(+6.80%)
Dec 06, 2016 51.86 53.70 51.72 53.64 2,649,711 +1.73(+3.34%)
Dec 05, 2016 52.48 52.84 51.67 51.90 3,696,791 +0.02(+0.05%)
Dec 02, 2016 53.35 53.63 51.79 51.88 2,865,559 -1.56(-2.91%)
Dec 01, 2016 52.62 53.59 52.19 53.43 3,120,155 +1.33(+2.55%)
Nov 30, 2016 52.31 53.70 52.03 52.11 4,634,813 +0.46(+0.88%)
Nov 29, 2016 51.16 52.29 49.64 51.65 7,529,412 -2.34(-4.34%)
Nov 28, 2016 54.96 55.29 53.96 54.00 2,239,975 -0.98(-1.78%)
Nov 25, 2016 54.93 55.49 54.81 54.97 656,720 +0.37(+0.69%)
Nov 23, 2016 54.60 54.60 54.60 0 +0.07(+0.12%)
Nov 22, 2016 55.23 55.27 51.70 54.53 4,291,225 -1.38(-2.46%)
Nov 21, 2016 55.84 56.41 55.58 55.91 2,230,762 +0.39(+0.70%)
Nov 18, 2016 55.53 56.19 55.45 55.52 2,539,538 +0.11(+0.21%)
Nov 17, 2016 54.12 55.48 53.33 55.40 2,449,642 +1.23(+2.27%)
Nov 16, 2016 54.15 54.22 53.22 54.18 3,254,005 -0.19(-0.34%)
Nov 15, 2016 54.25 54.99 54.00 54.36 3,353,410 +0.17(+0.32%)
Nov 14, 2016 53.48 54.81 53.48 54.19 4,410,484 +1.08(+2.04%)
Nov 11, 2016 53.74 54.12 52.98 53.11 5,751,491 -1.01(-1.87%)
Nov 10, 2016 53.53 55.33 53.52 54.12 5,187,694 +0.72(+1.36%)
Nov 09, 2016 54.14 54.14 51.75 53.39 9,378,163 -3.69(-6.46%)
Nov 08, 2016 56.02 57.29 55.45 57.08 3,334,825 +0.78(+1.39%)
Nov 07, 2016 55.11 56.31 55.11 56.30 2,949,389 +2.14(+3.96%)
Nov 04, 2016 53.65 54.70 53.09 54.16 2,382,455 +0.34(+0.63%)
Nov 03, 2016 54.11 55.23 53.73 53.82 2,603,515 -0.30(-0.55%)
Nov 02, 2016 52.94 55.14 52.32 54.12 4,435,567 +1.22(+2.32%)
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.