Skip to main content

Delphi Automotive Plc (NY: APTV )

69.67 -0.55 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 32.60 32.81 32.47 32.65 4,346,794 +0.04(+0.12%)
Feb 27, 2013 31.02 32.78 30.89 32.61 10,236,816 +1.61(+5.21%)
Feb 26, 2013 30.06 31.29 29.86 30.99 4,796,471 +1.06(+3.54%)
Feb 22, 2013 29.64 29.93 29.49 29.93 2,695,401 +0.36(+1.21%)
Feb 21, 2013 30.15 30.21 29.22 29.57 2,486,655 -0.69(-2.27%)
Feb 20, 2013 30.95 31.01 30.24 30.26 2,749,984 -0.76(-2.44%)
Feb 19, 2013 31.26 31.26 30.87 31.02 2,509,722 -0.17(-0.55%)
Feb 15, 2013 31.45 31.45 31.14 31.19 2,892,876 +0.01(+0.03%)
Feb 14, 2013 31.00 31.21 30.98 31.18 2,740,132 +0.02(+0.05%)
Feb 13, 2013 31.05 31.24 31.00 31.16 2,924,617 +0.11(+0.35%)
Feb 12, 2013 30.56 31.09 30.51 31.05 3,770,070 +0.48(+1.58%)
Feb 11, 2013 30.05 30.61 29.94 30.57 2,151,683 +0.52(+1.74%)
Feb 08, 2013 29.88 30.06 29.70 30.05 2,841,913 +0.16(+0.55%)
Feb 07, 2013 30.17 30.35 29.63 29.88 2,909,525 -0.23(-0.75%)
Feb 06, 2013 30.48 30.56 30.02 30.11 3,101,562 -0.16(-0.54%)
Feb 04, 2013 30.45 30.70 30.23 30.27 3,181,947 -0.32(-1.05%)
Feb 01, 2013 30.28 30.62 30.27 30.59 3,288,511 +0.44(+1.45%)
Jan 31, 2013 30.23 30.33 29.87 30.16 3,086,452 -0.17(-0.57%)
Jan 30, 2013 30.84 30.84 30.31 30.33 2,654,219 -0.55(-1.79%)
Jan 29, 2013 30.89 31.02 30.27 30.88 3,553,746 -0.16(-0.53%)
Jan 28, 2013 30.71 31.19 30.63 31.05 3,890,498 +0.41(+1.35%)
Jan 25, 2013 30.38 30.66 30.34 30.63 3,247,932 +0.31(+1.03%)
Jan 24, 2013 30.17 30.49 30.17 30.32 1,969,885 +0.17(+0.57%)
Jan 23, 2013 30.19 30.42 30.02 30.15 2,508,317 -0.16(-0.51%)
Jan 22, 2013 30.18 30.34 29.97 30.31 2,137,803 +0.02(+0.08%)
Jan 18, 2013 30.37 30.50 29.87 30.28 2,915,795 -0.14(-0.46%)
Jan 17, 2013 30.01 30.63 30.01 30.42 3,613,051 +0.53(+1.77%)
Jan 16, 2013 29.80 29.95 29.40 29.89 2,757,873 +0.02(+0.08%)
Jan 15, 2013 29.05 29.93 29.05 29.87 4,803,011 +0.52(+1.78%)
Jan 14, 2013 29.70 29.77 29.12 29.35 4,308,244 -0.37(-1.23%)
Jan 11, 2013 30.13 30.31 29.60 29.71 2,408,312 -0.56(-1.86%)
Jan 10, 2013 30.29 30.47 29.95 30.27 4,019,169 +0.27(+0.88%)
Jan 09, 2013 29.85 30.14 29.83 30.01 4,906,538 +0.23(+0.76%)
Jan 08, 2013 29.77 30.09 29.68 29.78 3,188,392 -0.01(-0.03%)
Jan 07, 2013 29.84 29.88 29.49 29.79 2,590,823 -0.25(-0.83%)
Jan 04, 2013 30.02 30.17 29.81 30.04 3,496,867 +0.12(+0.42%)
Jan 03, 2013 29.83 29.94 29.49 29.92 5,814,959 -0.41(-1.36%)
Jan 02, 2013 30.44 30.47 30.16 30.33 5,004,556 +0.49(+1.65%)
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%)
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.