Delphi Automotive Plc (NY: APTV )

138.93 USD -0.25 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 68.68 69.36 68.47 68.98 2,236,270 +1.24(+1.83%)
Oct 30, 2014 67.36 68.17 67.21 67.74 2,174,482 +0.02(+0.03%)
Oct 29, 2014 69.20 69.20 67.16 67.72 1,955,904 -1.14(-1.66%)
Oct 28, 2014 67.20 68.86 66.90 68.86 2,784,963 +1.98(+2.96%)
Oct 27, 2014 66.90 67.39 66.78 66.88 1,869,354 +0.10(+0.15%)
Oct 24, 2014 65.78 66.90 65.14 66.78 2,708,909 +1.08(+1.64%)
Oct 23, 2014 65.25 66.00 64.64 65.70 2,462,269 +1.28(+1.99%)
Oct 22, 2014 64.83 65.99 64.39 64.42 2,501,208 -0.53(-0.82%)
Oct 21, 2014 63.96 64.95 63.74 64.95 2,006,878 +1.44(+2.27%)
Oct 20, 2014 63.15 63.29 63.04 63.51 1,640,020 +0.42(+0.67%)
Oct 17, 2014 63.16 64.32 62.77 63.09 2,546,928 +0.75(+1.20%)
Oct 16, 2014 60.52 62.53 60.07 62.34 3,087,892 +0.76(+1.23%)
Oct 15, 2014 60.41 61.89 59.26 61.58 4,771,255 +0.11(+0.18%)
Oct 14, 2014 59.77 61.84 59.48 61.47 4,257,513 +3.17(+5.44%)
Oct 13, 2014 60.30 60.55 58.23 58.30 2,824,635 -2.05(-3.40%)
Oct 10, 2014 61.68 61.70 60.27 60.35 2,960,237 -1.41(-2.28%)
Oct 09, 2014 63.84 63.84 61.57 61.76 2,258,100 -1.34(-2.12%)
Oct 08, 2014 62.69 63.25 62.00 63.10 3,539,068 +0.39(+0.62%)
Oct 07, 2014 63.07 63.64 62.71 62.71 2,589,747 -0.76(-1.20%)
Oct 06, 2014 63.46 63.89 63.22 63.47 1,873,150 +0.22(+0.35%)
Oct 03, 2014 63.01 63.67 62.95 63.25 2,085,529 +0.73(+1.17%)
Oct 02, 2014 61.01 62.65 60.94 62.52 2,764,236 +1.34(+2.19%)
Oct 01, 2014 61.30 62.05 60.90 61.18 3,349,368 -0.16(-0.26%)
Sep 30, 2014 62.79 62.89 61.21 61.34 5,989,640 -1.46(-2.32%)
Sep 29, 2014 63.58 64.14 62.78 62.80 2,377,711 -1.33(-2.07%)
Sep 26, 2014 64.30 64.49 63.79 64.13 2,403,096 -0.12(-0.19%)
Sep 25, 2014 64.49 64.66 63.94 64.25 2,085,224 -0.31(-0.48%)
Sep 24, 2014 64.55 65.09 64.01 64.56 4,511,157 +0.25(+0.39%)
Sep 23, 2014 64.84 65.16 64.10 64.31 2,357,689 -0.70(-1.08%)
Sep 22, 2014 65.75 65.75 64.71 65.01 2,303,889 -0.43(-0.66%)
Sep 19, 2014 66.00 66.23 65.31 65.44 5,563,671 -0.45(-0.68%)
Sep 18, 2014 66.70 67.03 65.85 65.89 3,883,982 -0.68(-1.02%)
Sep 17, 2014 67.43 67.63 66.40 66.57 3,500,654 -0.67(-1.00%)
Sep 16, 2014 68.96 68.96 67.19 67.24 2,764,509 -1.84(-2.66%)
Sep 15, 2014 70.09 70.30 68.72 69.08 1,950,370 -1.09(-1.55%)
Sep 12, 2014 70.37 70.43 69.79 70.17 1,647,133 -0.30(-0.43%)
Sep 11, 2014 70.50 70.94 70.23 70.47 1,506,798 -0.39(-0.55%)
Sep 10, 2014 71.14 71.37 70.35 70.86 1,514,902 -0.38(-0.53%)
Sep 09, 2014 71.10 71.94 70.95 71.24 2,068,511 -0.17(-0.24%)
Sep 08, 2014 70.58 71.96 70.49 71.41 1,908,170 +0.93(+1.32%)
Sep 05, 2014 70.06 70.59 69.50 70.48 1,074,142 +0.23(+0.33%)
Sep 04, 2014 70.00 70.53 70.01 70.25 1,082,913 +0.24(+0.34%)
Sep 03, 2014 70.03 70.74 69.84 70.01 882,190 -0.30(-0.43%)
Sep 02, 2014 69.70 70.43 69.70 70.31 1,025,885 +0.73(+1.05%)
Aug 29, 2014 69.41 69.58 69.58 69.58 871,700 +0.25(+0.36%)
Aug 28, 2014 69.46 69.47 69.01 69.33 1,586,626 -0.17(-0.24%)
Aug 27, 2014 70.49 70.01 69.35 69.50 1,799,507 -0.51(-0.73%)
Aug 26, 2014 70.98 71.15 69.89 70.01 1,817,193 -0.73(-1.03%)
Aug 25, 2014 70.68 71.33 70.68 70.74 1,044,303 +0.11(+0.16%)
Aug 22, 2014 70.49 70.92 70.05 70.63 1,259,273 -0.02(-0.03%)
Aug 21, 2014 70.74 70.92 70.23 70.65 1,212,518 +0.06(+0.09%)
Aug 20, 2014 69.46 70.73 69.46 70.59 1,074,948 +0.80(+1.15%)
Aug 19, 2014 69.48 70.04 69.47 69.79 1,099,217 +0.46(+0.66%)
Aug 18, 2014 69.17 69.47 69.07 69.33 1,305,706 +0.68(+0.99%)
Aug 15, 2014 69.19 69.20 68.11 68.65 1,388,210 -0.36(-0.52%)
Aug 14, 2014 68.50 69.05 68.28 69.01 944,652 +0.82(+1.20%)
Aug 13, 2014 68.28 68.45 67.75 68.19 1,077,278 +0.38(+0.56%)
Aug 12, 2014 67.90 68.36 67.53 67.81 774,187 -0.21(-0.31%)
Aug 11, 2014 68.62 68.73 67.90 68.02 1,009,852 -0.45(-0.66%)
Aug 08, 2014 67.30 68.53 67.20 68.47 2,330,412 +1.16(+1.72%)
Aug 07, 2014 68.30 68.45 67.16 67.31 1,526,935 -0.70(-1.03%)
Aug 06, 2014 67.85 68.44 67.49 68.01 1,369,743 -0.43(-0.63%)
Aug 05, 2014 68.24 69.48 68.04 68.44 2,144,102 +0.62(+0.91%)
Aug 04, 2014 67.13 68.03 67.01 67.82 1,138,587 +0.94(+1.41%)
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.