Skip to main content

Delphi Automotive Plc (NY: APTV )

69.67 -0.55 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 43.42 43.71 42.75 43.03 1,993,275 -0.38(-0.88%)
Aug 29, 2013 43.05 43.63 42.93 43.41 1,792,295 +0.16(+0.36%)
Aug 28, 2013 42.06 43.54 41.50 43.25 3,764,362 +1.08(+2.56%)
Aug 27, 2013 43.04 43.04 42.17 42.17 2,675,372 -1.34(-3.07%)
Aug 26, 2013 43.46 43.95 43.35 43.51 1,738,356 +0.06(+0.14%)
Aug 23, 2013 42.88 43.75 42.85 43.45 1,969,199 +0.66(+1.54%)
Aug 22, 2013 42.62 43.15 42.60 42.79 1,276,259 +0.23(+0.53%)
Aug 21, 2013 42.67 43.13 42.53 42.57 1,156,457 -0.23(-0.55%)
Aug 20, 2013 42.80 42.98 42.50 42.80 1,826,381 +0.02(+0.04%)
Aug 19, 2013 42.97 43.14 42.69 42.78 1,197,584 -0.20(-0.45%)
Aug 16, 2013 42.12 43.41 42.10 42.98 2,120,956 +0.59(+1.40%)
Aug 15, 2013 42.95 43.02 42.01 42.39 2,008,278 -1.06(-2.43%)
Aug 14, 2013 44.52 44.52 43.42 43.44 2,235,537 -0.87(-1.95%)
Aug 13, 2013 43.59 44.32 43.25 44.31 1,810,122 +0.87(+2.01%)
Aug 12, 2013 43.18 43.60 42.99 43.43 1,548,596 +0.09(+0.22%)
Aug 09, 2013 43.60 44.00 43.18 43.34 1,788,025 +0.01(+0.02%)
Aug 08, 2013 43.05 43.54 43.04 43.33 1,956,331 +0.50(+1.17%)
Aug 07, 2013 43.25 43.30 42.58 42.83 1,345,586 -0.56(-1.29%)
Aug 06, 2013 43.57 43.82 43.29 43.39 1,761,071 -0.22(-0.50%)
Aug 05, 2013 43.49 43.71 43.37 43.61 1,325,373 +0.05(+0.11%)
Aug 02, 2013 43.10 43.64 42.97 43.57 2,080,652 +0.33(+0.76%)
Aug 01, 2013 42.41 43.61 42.29 43.24 4,924,689 +1.33(+3.18%)
Jul 31, 2013 42.61 42.89 41.55 41.90 5,198,852 -1.25(-2.89%)
Jul 30, 2013 43.34 43.49 42.83 43.15 1,901,011 +0.09(+0.22%)
Jul 29, 2013 43.25 43.52 42.97 43.06 970,966 -0.41(-0.93%)
Jul 26, 2013 43.13 43.53 43.12 43.46 1,922,035 +0.15(+0.34%)
Jul 25, 2013 43.07 43.41 42.86 43.32 1,538,689 +0.03(+0.07%)
Jul 24, 2013 42.95 43.36 42.86 43.29 2,896,395 +0.67(+1.57%)
Jul 23, 2013 43.18 43.42 42.59 42.61 1,591,836 -0.37(-0.85%)
Jul 22, 2013 43.00 43.22 42.75 42.98 1,928,297 +0.12(+0.27%)
Jul 19, 2013 43.02 43.08 42.61 42.86 1,499,079 -0.11(-0.25%)
Jul 18, 2013 42.71 43.07 42.52 42.97 2,255,984 +0.54(+1.27%)
Jul 17, 2013 42.38 42.65 42.32 42.44 1,480,054 +0.31(+0.74%)
Jul 16, 2013 42.27 42.52 41.85 42.12 2,914,270 -0.78(-1.82%)
Jul 15, 2013 42.96 43.19 42.80 42.90 1,941,262 +0.05(+0.13%)
Jul 12, 2013 42.52 42.87 42.52 42.85 1,520,052 +0.12(+0.29%)
Jul 11, 2013 42.42 42.76 42.15 42.72 7,251,278 +0.77(+1.84%)
Jul 10, 2013 41.94 42.07 41.72 41.95 2,234,505 +0.00(+0.00%)
Jul 09, 2013 42.22 42.00 41.66 41.95 2,936,137 +0.12(+0.28%)
Jul 08, 2013 41.41 42.01 41.41 41.83 2,627,358 +0.94(+2.31%)
Jul 05, 2013 40.72 41.02 40.45 40.89 1,598,974 +0.62(+1.55%)
Jul 03, 2013 40.20 40.29 40.06 40.27 794,118 -0.24(-0.60%)
Jul 02, 2013 40.68 40.78 40.24 40.51 1,540,096 -0.02(-0.06%)
Jul 01, 2013 39.88 40.83 39.88 40.53 1,816,236 +0.99(+2.51%)
Jun 28, 2013 39.78 39.98 39.53 39.54 3,968,906 +0.07(+0.18%)
Jun 26, 2013 38.63 39.58 38.30 39.47 2,112,911 +1.24(+3.24%)
Jun 25, 2013 37.98 38.32 37.92 38.23 1,934,512 +0.66(+1.74%)
Jun 24, 2013 38.35 38.35 36.97 37.58 2,707,929 -1.19(-3.06%)
Jun 21, 2013 39.65 39.65 38.25 38.76 3,805,065 -0.44(-1.11%)
Jun 20, 2013 40.08 40.14 39.04 39.20 3,001,714 -1.44(-3.53%)
Jun 19, 2013 40.61 40.92 40.49 40.63 3,133,254 +0.12(+0.31%)
Jun 18, 2013 40.49 40.56 40.05 40.51 2,872,708 +0.56(+1.41%)
Jun 17, 2013 40.49 40.49 39.56 39.95 2,386,365 -0.01(-0.02%)
Jun 14, 2013 39.82 40.00 39.65 39.95 2,020,597 +0.12(+0.31%)
Jun 13, 2013 39.02 39.87 38.88 39.83 2,232,543 +0.83(+2.12%)
Jun 12, 2013 39.28 39.38 38.92 39.00 2,338,435 +0.08(+0.20%)
Jun 11, 2013 39.09 39.09 38.61 38.92 2,996,993 -0.59(-1.50%)
Jun 10, 2013 39.66 39.67 39.21 39.52 2,500,000 +0.20(+0.52%)
Jun 07, 2013 38.91 39.33 38.49 39.31 2,504,585 +0.79(+2.04%)
Jun 06, 2013 37.60 38.53 37.34 38.53 2,574,698 +0.99(+2.64%)
Jun 05, 2013 37.89 38.01 37.34 37.54 2,841,603 -0.50(-1.31%)
Jun 04, 2013 38.08 38.42 37.72 38.04 2,257,521 -0.11(-0.29%)
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.