Skip to main content

Delphi Automotive Plc (NY: APTV )

70.52 +0.85 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 29.37 29.85 29.28 29.84 6,134,536 +0.41(+1.40%)
Dec 28, 2012 29.59 29.72 29.40 29.42 4,701,497 -0.32(-1.08%)
Dec 27, 2012 28.99 29.83 28.96 29.74 5,854,224 +0.71(+2.45%)
Dec 26, 2012 28.29 29.08 28.23 29.03 4,074,648 +0.73(+2.59%)
Dec 24, 2012 28.25 28.42 28.02 28.30 2,049,994 +0.11(+0.39%)
Dec 21, 2012 27.86 28.30 27.79 28.19 93,912,944 +0.08(+0.28%)
Dec 20, 2012 27.59 28.15 27.48 28.11 8,498,742 +0.30(+1.09%)
Dec 19, 2012 27.91 28.01 27.41 27.81 18,375,846 +0.94(+3.48%)
Dec 18, 2012 26.80 26.98 26.63 26.87 3,080,306 +0.06(+0.23%)
Dec 17, 2012 26.77 27.09 26.71 26.81 3,834,080 +0.09(+0.32%)
Dec 14, 2012 26.70 26.80 26.56 26.72 12,335,518 -0.05(-0.20%)
Dec 13, 2012 26.77 27.08 26.62 26.78 3,376,925 -0.05(-0.17%)
Dec 12, 2012 26.76 27.11 26.69 26.83 6,543,343 +0.12(+0.47%)
Dec 11, 2012 26.69 26.76 26.50 26.70 2,141,234 +0.14(+0.53%)
Dec 10, 2012 27.69 29.56 26.39 26.56 2,756,604 +0.06(+0.24%)
Dec 07, 2012 26.53 26.60 26.30 26.50 2,750,846 +0.03(+0.12%)
Dec 06, 2012 26.58 26.58 26.39 26.47 2,104,886 +0.05(+0.18%)
Dec 05, 2012 26.58 26.63 26.23 26.42 2,117,202 -0.02(-0.09%)
Dec 04, 2012 26.36 26.52 26.14 26.44 2,348,615 -0.07(-0.26%)
Nov 30, 2012 26.55 26.74 26.23 26.51 3,435,101 +0.02(+0.06%)
Nov 29, 2012 26.38 26.61 26.35 26.50 3,816,730 +0.29(+1.10%)
Nov 28, 2012 25.95 26.33 25.90 26.21 2,157,112 +0.13(+0.51%)
Nov 27, 2012 26.03 26.35 25.97 26.08 2,799,298 +0.05(+0.21%)
Nov 26, 2012 26.44 26.76 25.97 26.02 2,913,643 -0.54(-2.03%)
Nov 23, 2012 26.43 26.60 26.26 26.56 1,035,110 +0.35(+1.34%)
Nov 21, 2012 26.17 26.30 26.08 26.21 1,296,419 +0.16(+0.60%)
Nov 20, 2012 26.02 26.09 25.65 26.05 2,707,359 +0.02(+0.09%)
Nov 19, 2012 25.33 26.33 25.19 26.03 2,694,762 +0.96(+3.83%)
Nov 16, 2012 24.86 25.13 24.63 25.07 5,731,715 +0.36(+1.45%)
Nov 15, 2012 24.80 25.35 24.48 24.71 2,260,418 -0.20(-0.78%)
Nov 14, 2012 25.23 25.34 24.82 24.91 2,272,025 -0.20(-0.81%)
Nov 13, 2012 25.14 25.35 24.99 25.11 5,742,520 -0.21(-0.83%)
Nov 12, 2012 25.32 25.48 25.08 25.32 2,304,316 +0.16(+0.65%)
Nov 09, 2012 24.60 25.38 24.54 25.16 3,554,148 +0.44(+1.77%)
Nov 08, 2012 25.07 25.32 24.57 24.72 2,340,802 -0.30(-1.22%)
Nov 07, 2012 25.31 25.41 24.92 25.02 1,233,279 -0.61(-2.37%)
Nov 06, 2012 25.25 25.73 24.99 25.63 2,040,555 +0.51(+2.05%)
Nov 05, 2012 25.14 25.66 25.06 25.12 2,051,826 -0.51(-2.01%)
Nov 02, 2012 25.76 26.48 25.55 25.63 5,957,815 +0.23(+0.92%)
Nov 01, 2012 24.77 25.57 23.60 25.40 6,728,280 +0.87(+3.56%)
Oct 31, 2012 23.57 24.79 23.40 24.53 2,566,651 +0.73(+3.08%)
Oct 26, 2012 24.63 23.79 23.79 23.79 2,325,205 -0.73(-2.96%)
Oct 25, 2012 24.74 24.80 24.44 24.52 1,378,652 +0.07(+0.29%)
Oct 24, 2012 24.54 24.91 24.42 24.45 1,477,518 -0.04(-0.16%)
Oct 23, 2012 24.68 24.68 24.00 24.49 2,334,141 -0.41(-1.66%)
Oct 19, 2012 25.21 25.32 24.84 24.90 1,401,294 -0.42(-1.66%)
Oct 18, 2012 25.35 25.59 25.20 25.32 1,180,441 -0.03(-0.12%)
Oct 17, 2012 25.54 25.55 25.27 25.35 1,289,193 -0.20(-0.79%)
Oct 16, 2012 25.34 25.57 25.09 25.55 1,378,873 +0.22(+0.86%)
Oct 15, 2012 25.07 25.35 24.92 25.34 1,489,522 +0.31(+1.25%)
Oct 12, 2012 24.95 25.14 24.75 25.02 1,871,175 +0.04(+0.16%)
Oct 11, 2012 24.81 25.20 24.70 24.99 1,647,968 +0.42(+1.71%)
Oct 10, 2012 24.93 25.04 24.45 24.56 1,511,700 -0.30(-1.22%)
Oct 09, 2012 25.21 25.24 24.70 24.87 1,475,408 -0.30(-1.21%)
Oct 08, 2012 25.20 25.32 25.01 25.17 1,082,611 -0.18(-0.71%)
Oct 05, 2012 25.28 25.39 25.05 25.35 1,922,827 +0.23(+0.93%)
Oct 04, 2012 24.81 25.27 24.77 25.12 2,618,269 +0.50(+2.03%)
Oct 03, 2012 24.79 25.21 24.42 24.62 2,002,215 +0.02(+0.06%)
Oct 02, 2012 24.61 24.64 24.35 24.60 2,581,510 +0.19(+0.77%)
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.