Skip to main content

Delphi Automotive Plc (NY: APTV )

70.00 -0.22 (-0.31%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 46.97 47.97 46.87 47.74 2,286,654 -0.07(-0.15%)
Jan 30, 2014 47.33 48.09 47.15 47.81 3,456,053 +0.90(+1.92%)
Jan 29, 2014 46.80 47.18 46.71 46.91 2,800,411 -0.16(-0.35%)
Jan 28, 2014 47.00 47.25 46.64 47.07 2,434,862 +0.35(+0.76%)
Jan 27, 2014 47.19 47.32 46.38 46.72 1,988,101 -0.26(-0.55%)
Jan 24, 2014 48.67 48.85 46.89 46.98 2,260,039 -1.87(-3.82%)
Jan 23, 2014 49.20 49.34 48.50 48.85 2,336,445 -0.74(-1.50%)
Jan 22, 2014 49.50 49.72 49.12 49.59 2,714,511 +0.20(+0.40%)
Jan 21, 2014 49.46 49.66 49.12 49.40 4,145,304 +0.24(+0.48%)
Jan 17, 2014 48.85 49.16 49.16 49.16 3,462,037 +0.38(+0.77%)
Jan 16, 2014 48.78 49.03 48.43 48.78 1,441,945 -0.15(-0.30%)
Jan 15, 2014 48.60 49.38 48.20 48.93 3,869,457 +0.34(+0.69%)
Jan 14, 2014 47.73 48.64 47.00 48.60 2,980,478 +1.40(+2.96%)
Jan 13, 2014 47.94 48.45 47.03 47.20 1,702,777 -1.00(-2.07%)
Jan 10, 2014 47.81 48.29 47.76 48.20 2,358,186 +0.67(+1.40%)
Jan 09, 2014 47.69 47.96 47.07 47.53 2,311,720 -0.11(-0.23%)
Jan 08, 2014 47.40 47.90 47.21 47.64 3,725,089 +0.33(+0.70%)
Jan 07, 2014 46.84 47.48 46.59 47.31 3,928,596 +0.83(+1.79%)
Jan 06, 2014 46.89 46.93 46.14 46.48 1,663,025 +0.01(+0.02%)
Jan 03, 2014 46.68 46.95 46.31 46.47 1,137,398 -0.12(-0.25%)
Jan 02, 2014 46.76 47.04 46.22 46.59 951,656 -0.56(-1.18%)
Dec 31, 2013 46.98 47.14 47.14 47.14 895,354 +0.23(+0.48%)
Dec 30, 2013 46.81 47.17 46.71 46.92 850,965 +0.01(+0.02%)
Dec 27, 2013 47.21 47.29 46.74 46.91 673,176 -0.17(-0.37%)
Dec 26, 2013 47.21 47.37 46.98 47.08 1,198,197 +0.05(+0.10%)
Dec 24, 2013 46.78 47.19 46.74 47.03 795,224 +0.43(+0.93%)
Dec 23, 2013 46.21 46.73 46.04 46.60 1,751,718 +0.85(+1.87%)
Dec 20, 2013 46.34 46.42 45.71 45.75 3,801,253 -0.49(-1.05%)
Dec 19, 2013 47.12 47.21 46.16 46.24 1,720,222 -0.91(-1.93%)
Dec 18, 2013 46.90 47.21 46.05 47.14 3,103,280 +0.25(+0.54%)
Dec 17, 2013 46.68 47.25 46.53 46.89 2,419,509 +0.14(+0.30%)
Dec 16, 2013 46.15 46.82 46.15 46.75 1,615,647 +0.81(+1.76%)
Dec 13, 2013 45.62 46.20 45.51 45.95 1,882,428 +0.57(+1.26%)
Dec 12, 2013 45.08 45.58 45.07 45.37 892,866 +0.17(+0.38%)
Dec 11, 2013 46.07 46.28 45.03 45.20 1,927,591 -1.15(-2.49%)
Dec 10, 2013 45.46 46.40 45.18 46.35 2,719,641 +0.69(+1.51%)
Dec 09, 2013 45.99 46.52 45.57 45.66 2,014,791 -0.16(-0.34%)
Dec 06, 2013 45.76 46.06 45.37 45.82 2,289,282 +0.75(+1.67%)
Dec 05, 2013 44.89 45.69 44.89 45.07 2,312,466 +0.01(+0.02%)
Dec 04, 2013 44.57 45.28 44.45 45.06 2,355,257 +0.20(+0.44%)
Dec 03, 2013 44.95 45.22 44.49 44.86 2,138,561 -0.45(-0.99%)
Dec 02, 2013 45.78 46.15 45.17 45.31 1,212,511 -0.60(-1.30%)
Nov 29, 2013 45.83 46.23 45.51 45.91 881,730 +0.41(+0.90%)
Nov 27, 2013 45.52 45.73 45.33 45.50 887,561 +0.26(+0.57%)
Nov 26, 2013 45.40 45.52 44.98 45.24 2,106,608 +0.03(+0.07%)
Nov 25, 2013 45.67 45.80 45.12 45.21 1,490,446 -0.17(-0.38%)
Nov 22, 2013 45.44 45.51 45.02 45.38 1,382,288 +0.02(+0.03%)
Nov 21, 2013 44.74 45.63 44.69 45.37 1,589,235 +0.75(+1.69%)
Nov 20, 2013 44.42 44.93 44.13 44.61 3,666,766 +0.56(+1.26%)
Nov 19, 2013 45.31 45.86 43.91 44.06 4,559,042 -1.16(-2.57%)
Nov 18, 2013 45.58 45.73 45.00 45.22 2,091,525 -0.32(-0.71%)
Nov 15, 2013 44.96 45.55 44.74 45.54 3,050,299 +0.89(+1.98%)
Nov 14, 2013 43.77 44.75 43.76 44.65 1,896,720 +1.51(+3.49%)
Nov 12, 2013 42.81 43.19 42.67 43.14 2,705,777 +0.29(+0.68%)
Nov 11, 2013 43.10 43.28 42.56 42.85 1,863,385 -0.48(-1.12%)
Nov 08, 2013 42.24 43.39 42.24 43.34 2,384,054 +1.09(+2.59%)
Nov 07, 2013 43.73 43.85 42.10 42.24 3,875,807 -1.44(-3.29%)
Nov 06, 2013 43.78 44.32 43.01 43.68 3,296,682 +0.66(+1.55%)
Nov 05, 2013 42.57 43.60 41.76 43.02 5,161,781 -2.34(-5.16%)
Nov 04, 2013 45.02 45.39 44.77 45.36 2,396,168 +0.38(+0.85%)
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.