Skip to main content

Delphi Automotive Plc (NY: APTV )

78.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 46.30 46.46 46.46 46.46 908,543 +0.22(+0.48%)
Dec 30, 2013 46.13 46.48 46.04 46.24 863,500 +0.01(+0.02%)
Dec 27, 2013 46.52 46.61 46.07 46.23 683,092 -0.17(-0.37%)
Dec 26, 2013 46.52 46.68 46.30 46.40 1,215,846 +0.05(+0.10%)
Dec 24, 2013 46.10 46.51 46.06 46.35 806,937 +0.43(+0.93%)
Dec 23, 2013 45.54 46.05 45.37 45.93 1,777,520 +0.84(+1.87%)
Dec 20, 2013 45.67 45.74 45.04 45.09 3,857,245 -0.48(-1.05%)
Dec 19, 2013 46.44 46.52 45.49 45.56 1,745,560 -0.90(-1.93%)
Dec 18, 2013 46.22 46.52 45.38 46.46 3,148,990 +0.25(+0.54%)
Dec 17, 2013 46.00 46.57 45.85 46.21 2,455,148 +0.14(+0.30%)
Dec 16, 2013 45.48 46.14 45.48 46.07 1,639,445 +0.80(+1.76%)
Dec 13, 2013 44.96 45.53 44.85 45.28 1,910,156 +0.56(+1.26%)
Dec 12, 2013 44.43 44.92 44.42 44.71 906,018 +0.17(+0.38%)
Dec 11, 2013 45.40 45.61 44.37 44.54 1,955,984 -1.14(-2.49%)
Dec 10, 2013 44.80 45.72 44.53 45.68 2,759,700 +0.68(+1.51%)
Dec 09, 2013 45.32 45.84 44.91 45.00 2,044,469 -0.15(-0.34%)
Dec 06, 2013 45.10 45.39 44.71 45.15 2,323,003 +0.74(+1.67%)
Dec 05, 2013 44.24 45.02 44.24 44.41 2,346,528 +0.01(+0.02%)
Dec 04, 2013 43.93 44.62 43.80 44.41 2,389,949 +0.19(+0.44%)
Dec 03, 2013 44.30 44.57 43.85 44.21 2,170,061 -0.44(-0.99%)
Dec 02, 2013 45.12 45.48 44.51 44.65 1,230,371 -0.59(-1.30%)
Nov 29, 2013 45.16 45.56 44.85 45.24 894,718 +0.40(+0.90%)
Nov 27, 2013 44.86 45.07 44.67 44.84 900,635 +0.26(+0.57%)
Nov 26, 2013 44.74 44.86 44.33 44.58 2,137,638 +0.03(+0.07%)
Nov 25, 2013 45.01 45.14 44.47 44.55 1,512,400 -0.17(-0.38%)
Nov 22, 2013 44.78 44.85 44.37 44.72 1,402,649 +0.02(+0.03%)
Nov 21, 2013 44.09 44.97 44.04 44.71 1,612,644 +0.74(+1.69%)
Nov 20, 2013 43.78 44.27 43.49 43.96 3,720,777 +0.55(+1.26%)
Nov 19, 2013 44.65 45.19 43.28 43.42 4,626,196 -1.14(-2.57%)
Nov 18, 2013 44.92 45.07 44.35 44.56 2,122,333 -0.32(-0.71%)
Nov 15, 2013 44.30 44.89 44.09 44.88 3,095,230 +0.87(+1.98%)
Nov 14, 2013 43.14 44.10 43.12 44.00 1,924,659 +1.51(+3.55%)
Nov 12, 2013 42.17 42.54 42.03 42.50 2,747,006 +0.29(+0.68%)
Nov 11, 2013 42.46 42.63 41.92 42.21 1,891,778 -0.48(-1.12%)
Nov 08, 2013 41.61 42.74 41.61 42.69 2,420,381 +1.08(+2.59%)
Nov 07, 2013 43.07 43.19 41.46 41.61 3,934,864 -1.42(-3.29%)
Nov 06, 2013 43.12 43.65 42.37 43.03 3,346,915 +0.65(+1.55%)
Nov 05, 2013 41.93 42.94 41.13 42.37 5,240,433 -2.30(-5.16%)
Nov 04, 2013 44.35 44.71 44.10 44.68 2,432,679 +0.38(+0.85%)
Nov 01, 2013 44.06 44.35 43.61 44.30 1,852,203 +0.24(+0.54%)
Oct 31, 2013 43.45 44.35 43.41 44.06 1,509,082 +0.49(+1.11%)
Oct 30, 2013 43.78 44.24 43.21 43.58 3,730,783 -0.02(-0.04%)
Oct 29, 2013 43.90 43.91 43.41 43.59 4,505,773 -0.33(-0.75%)
Oct 28, 2013 44.61 44.74 43.84 43.92 2,205,340 -0.78(-1.74%)
Oct 25, 2013 45.31 45.40 44.42 44.70 2,579,656 -0.16(-0.36%)
Oct 24, 2013 44.75 45.03 44.42 44.86 1,405,028 +0.26(+0.59%)
Oct 23, 2013 45.69 45.73 44.31 44.60 2,631,391 -1.16(-2.54%)
Oct 22, 2013 46.08 46.26 45.35 45.76 1,820,339 -0.06(-0.13%)
Oct 21, 2013 46.39 46.45 45.56 45.82 1,361,709 -0.39(-0.85%)
Oct 18, 2013 46.45 46.45 45.92 46.22 5,072,314 -0.03(-0.07%)
Oct 17, 2013 45.40 46.26 45.32 46.25 2,473,055 +0.75(+1.66%)
Oct 16, 2013 44.39 45.49 44.26 45.49 2,720,074 +1.66(+3.80%)
Oct 15, 2013 44.00 44.35 43.62 43.83 1,284,123 -0.37(-0.84%)
Oct 14, 2013 43.76 44.51 43.42 44.20 2,976,021 +0.05(+0.12%)
Oct 11, 2013 44.39 44.56 43.88 44.15 2,852,631 -0.32(-0.71%)
Oct 10, 2013 43.31 44.58 43.07 44.46 2,643,247 +1.39(+3.24%)
Oct 09, 2013 43.11 43.38 42.08 43.07 3,522,867 +0.02(+0.05%)
Oct 08, 2013 44.48 44.68 43.03 43.04 2,988,032 -1.46(-3.27%)
Oct 07, 2013 44.27 44.82 44.00 44.50 1,473,317 -0.18(-0.41%)
Oct 04, 2013 44.35 45.03 44.35 44.68 4,788,188 +0.36(+0.82%)
Oct 03, 2013 44.56 44.87 43.84 44.32 2,709,400 -0.52(-1.15%)
Oct 02, 2013 45.09 45.09 44.37 44.84 1,988,274 -0.48(-1.05%)
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.