Skip to main content

Delphi Automotive Plc (NY: APTV )

79.65 +1.01 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 50.96 51.67 50.41 51.56 4,172,762 +0.64(+1.25%)
Jan 28, 2016 53.28 53.91 50.90 50.92 3,451,771 -1.66(-3.16%)
Jan 27, 2016 52.45 53.15 51.99 52.58 4,518,198 -0.11(-0.21%)
Jan 26, 2016 51.90 52.81 51.61 52.69 3,379,368 +1.66(+3.25%)
Jan 25, 2016 51.47 51.76 50.67 51.04 3,600,270 -0.60(-1.17%)
Jan 22, 2016 52.81 53.68 51.31 51.64 4,350,793 -0.05(-0.09%)
Jan 21, 2016 52.48 53.23 51.55 51.69 4,746,754 -0.49(-0.94%)
Jan 20, 2016 52.54 53.04 50.39 52.18 6,711,098 -1.29(-2.41%)
Jan 19, 2016 54.24 54.74 52.81 53.46 4,219,717 -0.10(-0.19%)
Jan 15, 2016 53.27 53.57 53.57 53.57 5,973,015 -1.55(-2.81%)
Jan 14, 2016 55.75 56.05 52.35 55.12 9,139,385 -0.58(-1.04%)
Jan 13, 2016 59.90 59.98 55.60 55.70 6,463,539 -3.81(-6.40%)
Jan 12, 2016 61.30 61.49 57.63 59.51 7,473,239 -0.71(-1.17%)
Jan 11, 2016 58.63 60.44 58.40 60.21 4,332,272 +1.79(+3.07%)
Jan 08, 2016 60.11 60.73 58.33 58.42 3,998,769 -1.16(-1.95%)
Jan 07, 2016 61.54 62.04 59.33 59.58 5,862,563 -3.53(-5.60%)
Jan 06, 2016 63.68 63.81 62.61 63.11 5,184,997 -1.72(-2.66%)
Jan 05, 2016 67.06 67.24 64.47 64.83 3,012,008 -1.85(-2.77%)
Jan 04, 2016 67.05 67.33 65.82 66.68 2,764,964 -1.38(-2.03%)
Dec 31, 2015 68.26 68.07 68.07 68.07 1,160,772 -0.64(-0.94%)
Dec 30, 2015 69.42 69.53 68.53 68.71 1,298,168 -0.87(-1.24%)
Dec 29, 2015 69.67 69.91 69.49 69.57 1,044,867 +0.36(+0.52%)
Dec 28, 2015 68.64 69.23 68.30 69.22 830,535 +0.27(+0.39%)
Dec 24, 2015 69.19 68.95 68.95 68.95 1,011,645 -0.22(-0.32%)
Dec 23, 2015 68.34 69.73 68.34 69.17 2,640,526 +1.91(+2.84%)
Dec 22, 2015 67.17 67.90 66.63 67.26 1,499,955 +0.52(+0.79%)
Dec 21, 2015 67.18 67.69 65.99 66.73 1,881,664 +0.43(+0.65%)
Dec 18, 2015 66.16 66.85 65.62 66.30 3,774,123 +0.04(+0.06%)
Dec 17, 2015 67.89 68.12 66.26 66.26 2,039,126 -1.83(-2.68%)
Dec 16, 2015 66.83 68.24 66.77 68.09 1,505,481 +1.66(+2.50%)
Dec 15, 2015 65.76 67.16 65.74 66.43 2,801,885 +1.21(+1.85%)
Dec 14, 2015 65.23 65.36 64.40 65.22 2,219,479 +0.12(+0.18%)
Dec 11, 2015 65.68 66.30 64.89 65.10 1,808,123 -1.92(-2.87%)
Dec 10, 2015 66.98 67.83 66.87 67.03 2,087,095 +0.02(+0.02%)
Dec 09, 2015 67.41 69.15 66.42 67.01 4,361,430 -0.87(-1.29%)
Dec 08, 2015 68.09 68.25 66.84 67.88 2,730,000 -0.82(-1.19%)
Dec 07, 2015 69.69 70.08 68.38 68.70 2,333,924 -1.05(-1.50%)
Dec 04, 2015 68.24 69.88 68.10 69.75 1,797,554 +1.57(+2.31%)
Dec 03, 2015 69.06 69.30 67.67 68.18 3,058,816 -0.61(-0.89%)
Dec 02, 2015 70.14 70.14 68.73 68.79 2,934,137 -1.58(-2.25%)
Dec 01, 2015 70.09 70.58 69.71 70.37 2,141,495 +0.60(+0.85%)
Nov 30, 2015 69.88 70.36 69.32 69.77 3,729,482 +0.23(+0.33%)
Nov 27, 2015 69.58 70.19 69.40 69.54 779,485 -0.10(-0.15%)
Nov 25, 2015 69.30 69.65 69.65 69.65 2,557,074 +0.62(+0.90%)
Nov 24, 2015 68.00 69.38 67.88 69.03 3,140,608 +0.48(+0.69%)
Nov 23, 2015 68.35 68.97 68.17 68.55 2,265,452 +0.10(+0.15%)
Nov 20, 2015 67.06 69.22 66.98 68.45 4,221,464 +1.80(+2.70%)
Nov 19, 2015 65.14 66.69 64.91 66.64 2,818,717 +1.48(+2.28%)
Nov 18, 2015 64.53 65.17 64.02 65.16 3,246,328 +1.10(+1.72%)
Nov 17, 2015 64.60 64.92 63.79 64.06 1,904,519 -0.39(-0.60%)
Nov 16, 2015 63.79 64.48 63.48 64.45 2,079,047 +0.69(+1.08%)
Nov 13, 2015 65.49 65.72 63.66 63.75 2,661,311 -1.89(-2.88%)
Nov 12, 2015 65.64 66.64 65.61 65.64 2,479,401 -0.98(-1.47%)
Nov 11, 2015 66.30 67.03 65.66 66.62 1,794,467 +0.70(+1.06%)
Nov 10, 2015 65.26 66.02 64.93 65.92 1,822,761 +0.57(+0.87%)
Nov 09, 2015 65.73 65.94 65.10 65.35 1,267,776 -0.59(-0.89%)
Nov 06, 2015 65.73 66.33 65.19 65.94 2,913,834 +0.02(+0.02%)
Nov 05, 2015 65.50 66.10 64.99 65.92 1,502,752 +0.36(+0.56%)
Nov 04, 2015 66.37 66.37 65.49 65.56 2,382,638 -0.47(-0.72%)
Nov 03, 2015 66.55 66.80 65.20 66.03 2,362,616 -0.79(-1.18%)
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.