Skip to main content

Delphi Automotive Plc (NY: APTV )

70.85 +1.18 (+1.69%)
Streaming Delayed Price Updated: 9:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 62.97 63.18 61.91 62.20 2,373,418 -0.87(-1.39%)
Feb 27, 2017 62.50 63.28 62.22 63.07 2,155,671 +0.42(+0.66%)
Feb 24, 2017 61.62 62.87 60.99 62.65 3,285,197 +0.58(+0.93%)
Feb 23, 2017 62.13 62.94 61.92 62.07 2,522,550 -0.13(-0.21%)
Feb 22, 2017 61.61 62.50 61.42 62.20 2,822,705 +0.25(+0.40%)
Feb 21, 2017 61.71 62.59 61.62 61.96 1,742,758 +0.31(+0.50%)
Feb 17, 2017 61.65 61.65 61.65 0 +0.20(+0.32%)
Feb 16, 2017 62.16 62.34 61.13 61.45 1,845,950 -0.84(-1.35%)
Feb 15, 2017 61.49 62.47 61.45 62.29 1,616,686 +0.24(+0.38%)
Feb 14, 2017 61.83 62.42 61.75 62.06 2,224,802 -0.03(-0.05%)
Feb 13, 2017 60.93 62.16 60.93 62.09 2,819,238 +1.37(+2.26%)
Feb 10, 2017 60.43 60.97 60.03 60.72 2,049,653 +0.46(+0.76%)
Feb 09, 2017 60.41 60.71 59.99 60.26 2,317,782 -0.15(-0.24%)
Feb 08, 2017 60.41 60.51 60.00 60.41 2,018,346 -0.14(-0.23%)
Feb 07, 2017 60.24 60.64 60.10 60.55 2,832,600 +0.31(+0.52%)
Feb 06, 2017 60.19 60.45 59.60 60.24 1,803,484 -0.01(-0.01%)
Feb 03, 2017 60.49 60.88 59.65 60.24 2,526,401 +0.19(+0.31%)
Feb 02, 2017 60.32 60.54 59.28 60.06 6,195,765 +2.25(+3.89%)
Feb 01, 2017 57.46 58.03 56.99 57.81 2,496,698 +0.77(+1.34%)
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%)
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.