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 (%)
Aug 29, 2014 54.94 55.07 55.07 55.07 1,101,305 +0.20(+0.36%)
Aug 28, 2014 54.98 54.99 54.62 54.88 2,004,542 -0.13(-0.24%)
Aug 27, 2014 55.79 55.41 54.89 55.01 2,273,495 -0.40(-0.73%)
Aug 26, 2014 56.18 56.32 55.32 55.41 2,295,840 -0.58(-1.03%)
Aug 25, 2014 55.94 56.46 55.94 55.99 1,319,371 +0.09(+0.16%)
Aug 22, 2014 55.79 56.13 55.45 55.90 1,590,964 -0.02(-0.03%)
Aug 21, 2014 55.99 56.13 55.59 55.92 1,531,894 +0.05(+0.09%)
Aug 20, 2014 54.98 55.98 54.98 55.87 1,358,088 +0.63(+1.15%)
Aug 19, 2014 54.99 55.44 54.99 55.24 1,388,749 +0.36(+0.66%)
Aug 18, 2014 54.75 54.99 54.67 54.88 1,649,627 +0.54(+0.99%)
Aug 15, 2014 54.77 54.77 53.91 54.34 1,753,863 -0.29(-0.52%)
Aug 14, 2014 54.22 54.65 54.04 54.62 1,193,472 +0.65(+1.20%)
Aug 13, 2014 54.04 54.18 53.63 53.97 1,361,032 +0.30(+0.56%)
Aug 12, 2014 53.74 54.11 53.45 53.67 978,107 -0.17(-0.31%)
Aug 11, 2014 54.31 54.40 53.74 53.84 1,275,846 -0.19(-0.35%)
Aug 08, 2014 53.11 54.08 53.03 54.03 2,953,279 +0.92(+1.72%)
Aug 07, 2014 53.90 54.01 53.00 53.11 1,935,051 -0.55(-1.03%)
Aug 06, 2014 53.54 54.01 53.26 53.67 1,735,845 -0.34(-0.63%)
Aug 05, 2014 53.85 54.83 53.69 54.01 2,717,173 +0.49(+0.91%)
Aug 04, 2014 52.97 53.68 52.88 53.52 1,442,906 +0.74(+1.41%)
Aug 01, 2014 52.74 53.55 52.51 52.77 3,030,973 +0.06(+0.12%)
Jul 31, 2014 52.17 53.53 51.61 52.71 3,460,502 -0.62(-1.15%)
Jul 30, 2014 53.74 53.85 53.05 53.33 2,930,562 -0.29(-0.54%)
Jul 29, 2014 54.50 54.77 53.80 53.62 2,151,195 -0.80(-1.46%)
Jul 28, 2014 54.39 54.52 53.96 54.42 1,838,773 +0.13(+0.25%)
Jul 25, 2014 54.03 54.38 53.91 54.28 1,483,034 +0.13(+0.25%)
Jul 24, 2014 54.33 54.74 54.02 54.15 1,228,405 -0.10(-0.19%)
Jul 23, 2014 54.53 54.69 54.12 54.25 1,173,126 -0.16(-0.29%)
Jul 22, 2014 54.24 54.68 54.17 54.41 2,167,154 +0.50(+0.92%)
Jul 21, 2014 54.06 54.31 53.80 53.91 1,975,972 -0.23(-0.42%)
Jul 18, 2014 53.90 54.23 53.63 54.14 2,155,814 +0.38(+0.70%)
Jul 17, 2014 54.16 54.76 53.64 53.76 2,340,148 -0.74(-1.36%)
Jul 16, 2014 55.13 55.13 54.44 54.50 2,074,777 -0.38(-0.69%)
Jul 15, 2014 54.95 55.32 54.42 54.88 1,673,980 -0.16(-0.29%)
Jul 14, 2014 55.24 55.38 54.94 55.04 1,985,563 +0.15(+0.27%)
Jul 11, 2014 54.72 55.17 54.72 54.89 1,406,071 +0.07(+0.13%)
Jul 10, 2014 54.25 55.17 54.24 54.82 3,434,973 -0.22(-0.40%)
Jul 09, 2014 54.79 55.24 54.56 55.04 2,192,424 +0.28(+0.52%)
Jul 08, 2014 54.74 54.85 54.14 54.76 2,804,308 -0.17(-0.30%)
Jul 07, 2014 55.31 55.31 54.72 54.92 2,273,058 -0.49(-0.88%)
Jul 03, 2014 55.46 55.41 55.41 55.41 1,514,017 +0.28(+0.50%)
Jul 02, 2014 54.97 55.30 54.92 55.13 3,462,691 +0.04(+0.07%)
Jul 01, 2014 54.50 55.20 54.50 55.09 4,187,170 +0.85(+1.57%)
Jun 30, 2014 53.96 54.57 53.67 54.24 5,074,398 +0.19(+0.35%)
Jun 27, 2014 53.50 54.36 53.31 54.05 22,098,492 +0.27(+0.50%)
Jun 26, 2014 53.63 53.98 52.89 53.78 3,665,381 +0.13(+0.24%)
Jun 25, 2014 53.11 53.97 53.05 53.66 3,283,715 +0.36(+0.67%)
Jun 24, 2014 52.77 53.63 52.73 53.30 4,324,831 +0.56(+1.06%)
Jun 23, 2014 53.31 53.31 52.64 52.74 3,316,102 -0.43(-0.80%)
Jun 20, 2014 53.30 53.46 53.10 53.17 3,264,228 +0.00(+0.00%)
Jun 19, 2014 53.98 53.99 53.04 53.17 2,147,188 -0.45(-0.84%)
Jun 18, 2014 53.32 53.66 52.78 53.62 1,658,210 +0.27(+0.50%)
Jun 17, 2014 53.49 53.58 53.10 53.35 1,944,421 -0.08(-0.15%)
Jun 16, 2014 53.41 53.79 53.10 53.43 2,218,337 -0.22(-0.41%)
Jun 13, 2014 53.27 53.95 53.21 53.65 2,549,625 +0.50(+0.95%)
Jun 12, 2014 54.48 54.68 53.06 53.15 1,988,630 -1.49(-2.73%)
Jun 11, 2014 54.86 55.01 54.30 54.64 1,818,234 -0.56(-1.01%)
Jun 10, 2014 55.31 55.69 55.12 55.20 2,167,937 -0.62(-1.12%)
Jun 06, 2014 56.06 56.13 55.67 55.82 2,022,739 +0.18(+0.33%)
Jun 05, 2014 55.35 55.97 54.99 55.64 2,339,271 +0.39(+0.70%)
Jun 04, 2014 54.72 55.50 54.40 55.25 2,159,348 +0.26(+0.47%)
Jun 03, 2014 53.91 55.32 53.91 54.99 1,613,850 +0.67(+1.23%)
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.