Skip to main content

Delphi Automotive Plc (NY: APTV )

70.52 +0.85 (+1.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 59.69 60.91 59.52 60.84 3,274,854 +2.48(+4.25%)
Sep 29, 2015 56.45 58.49 55.67 58.36 3,799,681 +2.06(+3.65%)
Sep 28, 2015 57.95 58.00 56.15 56.30 2,276,323 -2.31(-3.94%)
Sep 25, 2015 59.07 59.29 58.35 58.61 2,315,376 +0.30(+0.52%)
Sep 24, 2015 58.02 58.80 56.86 58.31 3,002,159 -0.98(-1.65%)
Sep 23, 2015 60.01 60.01 58.54 59.29 1,808,222 -0.27(-0.46%)
Sep 22, 2015 61.09 61.10 58.46 59.56 4,394,620 -2.23(-3.61%)
Sep 21, 2015 62.55 62.55 61.10 61.79 2,140,266 -0.34(-0.54%)
Sep 18, 2015 62.42 62.81 61.71 62.13 4,136,725 -1.25(-1.97%)
Sep 17, 2015 63.57 64.29 63.10 63.38 2,827,992 -0.34(-0.54%)
Sep 16, 2015 62.01 63.87 61.92 63.72 2,556,784 +1.96(+3.17%)
Sep 15, 2015 61.00 62.03 60.97 61.76 2,573,101 +0.69(+1.13%)
Sep 14, 2015 61.12 61.37 60.80 61.07 1,739,988 -0.06(-0.09%)
Sep 11, 2015 60.12 61.13 59.29 61.13 2,677,296 +0.93(+1.54%)
Sep 10, 2015 60.35 60.50 59.06 60.20 3,088,364 -0.34(-0.57%)
Sep 09, 2015 61.15 62.69 60.40 60.54 2,319,652 +0.10(+0.16%)
Sep 08, 2015 62.68 62.68 58.01 60.45 2,705,307 +2.83(+4.92%)
Sep 04, 2015 57.48 57.61 57.61 57.61 2,097,010 -1.00(-1.71%)
Sep 03, 2015 58.65 59.62 58.27 58.61 1,783,991 +0.38(+0.66%)
Sep 02, 2015 58.33 58.48 57.23 58.23 2,113,843 +0.60(+1.04%)
Sep 01, 2015 58.88 59.49 57.25 57.63 3,004,328 -2.79(-4.62%)
Aug 31, 2015 60.33 61.56 60.17 60.42 2,541,571 +0.14(+0.23%)
Aug 28, 2015 59.84 60.64 59.72 60.29 2,437,339 +0.26(+0.43%)
Aug 27, 2015 59.44 60.78 58.82 60.03 4,063,533 +1.25(+2.12%)
Aug 26, 2015 57.87 58.84 56.92 58.78 3,143,644 +2.59(+4.61%)
Aug 25, 2015 58.50 59.04 56.14 56.19 3,219,402 -0.23(-0.41%)
Aug 24, 2015 54.89 58.38 53.02 56.42 4,893,801 -1.24(-2.15%)
Aug 21, 2015 58.93 59.68 57.58 57.66 3,904,782 -2.03(-3.40%)
Aug 20, 2015 60.81 61.44 59.64 59.69 2,362,950 -1.91(-3.10%)
Aug 19, 2015 62.06 62.26 61.20 61.61 2,248,328 -0.68(-1.09%)
Aug 18, 2015 62.40 62.69 62.03 62.29 2,134,161 +0.10(+0.17%)
Aug 17, 2015 60.88 62.21 60.67 62.18 1,969,333 +1.20(+1.97%)
Aug 14, 2015 61.74 61.76 60.79 60.98 3,086,366 -0.65(-1.05%)
Aug 13, 2015 60.81 62.30 60.72 61.63 3,791,178 +0.56(+0.92%)
Aug 12, 2015 61.46 61.46 59.74 61.07 3,722,763 -1.10(-1.78%)
Aug 11, 2015 63.59 63.70 61.86 62.18 3,693,973 -2.76(-4.25%)
Aug 10, 2015 64.62 65.31 63.86 64.94 3,107,686 +1.74(+2.76%)
Aug 07, 2015 62.00 63.84 61.80 63.19 3,355,316 +1.45(+2.35%)
Aug 06, 2015 62.01 62.36 61.18 61.74 2,605,299 -0.10(-0.15%)
Aug 05, 2015 62.48 62.73 61.63 61.84 2,385,114 -0.26(-0.42%)
Aug 04, 2015 61.60 62.59 61.55 62.10 2,514,646 +0.53(+0.86%)
Aug 03, 2015 62.55 62.68 61.32 61.57 2,275,096 -0.73(-1.18%)
Jul 31, 2015 63.05 63.19 61.54 62.31 4,136,446 +0.46(+0.75%)
Jul 30, 2015 61.11 62.45 60.57 61.84 3,802,803 -0.72(-1.15%)
Jul 29, 2015 61.82 62.65 61.72 62.56 3,047,910 +0.84(+1.36%)
Jul 28, 2015 60.07 62.04 60.06 61.72 3,321,729 +1.58(+2.63%)
Jul 27, 2015 61.10 61.24 59.80 60.14 3,106,541 -1.59(-2.57%)
Jul 24, 2015 62.77 63.16 61.56 61.73 2,465,059 -0.37(-0.59%)
Jul 23, 2015 62.24 62.89 61.90 62.10 3,832,523 +0.26(+0.41%)
Jul 22, 2015 62.36 62.54 61.64 61.84 2,191,518 -0.70(-1.12%)
Jul 21, 2015 62.25 62.62 62.03 62.55 2,899,764 +0.25(+0.40%)
Jul 20, 2015 61.98 62.43 61.42 62.30 4,644,851 +0.10(+0.17%)
Jul 17, 2015 61.32 62.25 60.58 62.19 4,037,341 +0.91(+1.48%)
Jul 16, 2015 64.01 64.05 61.25 61.28 6,030,982 -3.13(-4.86%)
Jul 15, 2015 64.03 64.41 63.77 64.41 2,561,534 +0.40(+0.62%)
Jul 14, 2015 63.71 64.20 63.65 64.01 2,315,430 +0.18(+0.29%)
Jul 13, 2015 63.86 64.34 63.33 63.83 3,462,377 +0.63(+1.00%)
Jul 10, 2015 63.24 63.48 62.88 63.20 5,138,548 +1.01(+1.62%)
Jul 09, 2015 65.18 65.18 62.08 62.19 5,241,498 -0.23(-0.37%)
Jul 08, 2015 65.68 65.78 62.31 62.43 7,723,271 -4.64(-6.91%)
Jul 07, 2015 67.76 67.76 65.69 67.06 4,115,431 -0.61(-0.91%)
Jul 06, 2015 67.95 68.71 67.24 67.68 3,129,354 -0.94(-1.37%)
Jul 02, 2015 68.68 68.62 68.62 68.62 2,519,505 -0.01(-0.01%)
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.