Skip to main content

Delphi Automotive Plc (NY: APTV )

79.42 +0.78 (+0.99%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 28.91 29.38 28.83 29.38 6,231,034 +0.41(+1.40%)
Dec 28, 2012 29.13 29.26 28.94 28.97 4,775,453 -0.31(-1.08%)
Dec 27, 2012 28.54 29.37 28.51 29.28 5,946,313 +0.70(+2.45%)
Dec 26, 2012 27.85 28.63 27.79 28.58 4,138,743 +0.72(+2.59%)
Dec 24, 2012 27.81 27.98 27.59 27.86 2,082,241 +0.11(+0.39%)
Dec 21, 2012 27.43 27.86 27.36 27.75 95,390,216 +0.08(+0.28%)
Dec 20, 2012 27.16 27.72 27.06 27.68 8,632,430 +0.30(+1.09%)
Dec 19, 2012 27.48 27.58 26.98 27.38 18,664,904 +0.92(+3.48%)
Dec 18, 2012 26.39 26.56 26.22 26.46 3,128,760 +0.06(+0.23%)
Dec 17, 2012 26.36 26.67 26.30 26.40 3,894,392 +0.08(+0.32%)
Dec 14, 2012 26.29 26.39 26.15 26.31 12,529,559 -0.05(-0.20%)
Dec 13, 2012 26.36 26.66 26.20 26.36 3,430,045 -0.05(-0.17%)
Dec 12, 2012 26.35 26.70 26.27 26.41 6,646,271 +0.12(+0.47%)
Dec 11, 2012 26.27 26.35 26.09 26.29 2,174,916 +0.14(+0.53%)
Dec 10, 2012 27.26 29.11 25.98 26.15 2,799,966 +0.06(+0.24%)
Dec 07, 2012 26.12 26.19 25.90 26.09 2,794,117 +0.03(+0.12%)
Dec 06, 2012 26.17 26.17 25.98 26.06 2,137,997 +0.05(+0.18%)
Dec 05, 2012 26.17 26.22 25.82 26.01 2,150,506 -0.02(-0.09%)
Dec 04, 2012 25.95 26.11 25.73 26.03 2,385,560 -0.07(-0.26%)
Nov 30, 2012 26.13 26.33 25.82 26.10 3,489,136 +0.02(+0.06%)
Nov 29, 2012 25.97 26.20 25.94 26.09 3,876,769 +0.28(+1.10%)
Nov 28, 2012 25.55 25.92 25.50 25.80 2,191,044 +0.13(+0.51%)
Nov 27, 2012 25.63 25.94 25.57 25.67 2,843,332 +0.05(+0.21%)
Nov 26, 2012 26.03 26.34 25.57 25.62 2,959,476 -0.53(-2.03%)
Nov 23, 2012 26.02 26.19 25.85 26.15 1,051,392 +0.35(+1.34%)
Nov 21, 2012 25.77 25.89 25.67 25.80 1,316,812 +0.15(+0.60%)
Nov 20, 2012 25.61 25.69 25.25 25.65 2,749,947 +0.02(+0.09%)
Nov 19, 2012 24.94 25.92 24.80 25.63 2,737,151 +0.94(+3.83%)
Nov 16, 2012 24.48 24.74 24.25 24.68 5,821,877 +0.35(+1.45%)
Nov 15, 2012 24.41 24.96 24.10 24.33 2,295,975 -0.19(-0.78%)
Nov 14, 2012 24.84 24.95 24.44 24.52 2,307,765 -0.20(-0.81%)
Nov 13, 2012 24.75 24.96 24.60 24.72 5,832,851 -0.21(-0.83%)
Nov 12, 2012 24.93 25.09 24.69 24.93 2,340,564 +0.16(+0.65%)
Nov 09, 2012 24.22 24.99 24.16 24.77 3,610,056 +0.43(+1.77%)
Nov 08, 2012 24.68 24.93 24.19 24.34 2,377,623 -0.30(-1.22%)
Nov 07, 2012 24.91 25.01 24.54 24.64 1,252,679 -0.60(-2.37%)
Nov 06, 2012 24.86 25.33 24.60 25.24 2,072,654 +0.51(+2.05%)
Nov 05, 2012 24.75 25.26 24.67 24.73 2,084,102 -0.51(-2.01%)
Nov 02, 2012 25.36 26.07 25.16 25.24 6,051,533 +0.23(+0.92%)
Nov 01, 2012 24.39 25.17 23.24 25.01 6,834,118 +0.86(+3.56%)
Oct 31, 2012 23.21 24.41 23.04 24.15 2,607,025 +0.72(+3.08%)
Oct 26, 2012 24.25 23.42 23.42 23.42 2,361,782 -0.71(-2.96%)
Oct 25, 2012 24.36 24.41 24.06 24.14 1,400,339 +0.07(+0.29%)
Oct 24, 2012 24.16 24.52 24.05 24.07 1,500,760 -0.04(-0.16%)
Oct 23, 2012 24.30 24.30 23.63 24.11 2,370,857 -0.41(-1.66%)
Oct 19, 2012 24.82 24.93 24.46 24.51 1,423,337 -0.41(-1.66%)
Oct 18, 2012 24.96 25.19 24.81 24.93 1,199,010 -0.03(-0.12%)
Oct 17, 2012 25.14 25.15 24.88 24.96 1,309,472 -0.20(-0.79%)
Oct 16, 2012 24.94 25.17 24.71 25.16 1,400,563 +0.21(+0.86%)
Oct 15, 2012 24.68 24.96 24.54 24.94 1,512,953 +0.31(+1.25%)
Oct 12, 2012 24.57 24.75 24.37 24.64 1,900,609 +0.04(+0.16%)
Oct 11, 2012 24.42 24.81 24.32 24.60 1,673,891 +0.41(+1.71%)
Oct 10, 2012 24.54 24.66 24.07 24.18 1,535,479 -0.30(-1.22%)
Oct 09, 2012 24.82 24.85 24.31 24.48 1,498,616 -0.30(-1.21%)
Oct 08, 2012 24.81 24.93 24.62 24.78 1,099,641 -0.18(-0.71%)
Oct 05, 2012 24.89 25.00 24.66 24.96 1,953,074 +0.23(+0.93%)
Oct 04, 2012 24.42 24.87 24.39 24.73 2,659,455 +0.49(+2.03%)
Oct 03, 2012 24.41 24.82 24.05 24.24 2,033,710 +0.02(+0.06%)
Oct 02, 2012 24.23 24.26 23.97 24.22 2,622,118 +0.18(+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.