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 (%)
Apr 30, 2013 34.92 35.49 34.68 35.49 2,977,598 +0.68(+1.94%)
Apr 29, 2013 34.46 34.95 34.32 34.81 3,254,445 +0.48(+1.41%)
Apr 26, 2013 34.24 34.46 34.01 34.33 3,183,102 +0.02(+0.04%)
Apr 25, 2013 33.85 34.39 33.85 34.31 3,062,016 +0.68(+2.03%)
Apr 24, 2013 33.05 33.69 33.05 33.63 3,420,137 +0.67(+2.03%)
Apr 23, 2013 32.65 33.02 32.58 32.96 1,779,366 +0.55(+1.68%)
Apr 22, 2013 32.26 32.61 31.79 32.42 729,186 +0.28(+0.88%)
Apr 19, 2013 31.68 32.20 31.48 32.13 1,317,754 +0.69(+2.20%)
Apr 18, 2013 32.17 32.38 31.32 31.44 2,250,966 -0.71(-2.22%)
Apr 17, 2013 33.18 33.21 31.75 32.16 1,967,145 -1.29(-3.86%)
Apr 16, 2013 32.81 33.49 32.61 33.45 5,974,236 +0.94(+2.91%)
Apr 15, 2013 34.20 34.22 32.50 32.50 2,680,541 -1.97(-5.73%)
Apr 12, 2013 33.83 34.48 33.83 34.47 1,545,462 +0.49(+1.45%)
Apr 11, 2013 33.59 34.21 33.51 33.98 2,380,343 +0.47(+1.40%)
Apr 10, 2013 32.82 33.51 32.63 33.51 2,277,391 +0.88(+2.68%)
Apr 09, 2013 32.71 32.97 32.29 32.64 2,143,864 +0.01(+0.02%)
Apr 08, 2013 32.59 33.09 32.49 32.63 1,294,722 -0.19(-0.58%)
Apr 05, 2013 32.72 32.89 32.31 32.82 1,675,820 -0.40(-1.20%)
Apr 04, 2013 33.24 33.41 32.85 33.22 1,848,862 -0.08(-0.23%)
Apr 03, 2013 33.84 34.04 33.13 33.30 2,292,377 -0.58(-1.70%)
Apr 02, 2013 34.01 34.18 33.74 33.88 1,828,740 +0.08(+0.25%)
Apr 01, 2013 34.08 34.14 33.73 33.79 1,143,978 -0.31(-0.90%)
Mar 28, 2013 34.19 34.19 33.81 34.10 2,579,630 -0.09(-0.27%)
Mar 27, 2013 33.90 34.29 33.85 34.19 2,211,936 +0.05(+0.16%)
Mar 26, 2013 33.28 34.14 33.12 34.14 2,740,353 +1.17(+3.56%)
Mar 25, 2013 33.30 33.45 32.86 32.96 2,122,516 -0.22(-0.67%)
Mar 22, 2013 33.38 33.48 33.03 33.18 1,298,278 -0.13(-0.39%)
Mar 21, 2013 33.09 33.38 33.06 33.31 1,791,396 +0.03(+0.09%)
Mar 20, 2013 33.35 33.40 33.04 33.28 2,556,615 +0.18(+0.53%)
Mar 19, 2013 33.05 33.13 32.70 33.11 2,249,065 +0.25(+0.75%)
Mar 18, 2013 32.87 33.25 32.58 32.86 2,390,084 -0.38(-1.13%)
Mar 15, 2013 33.08 33.45 33.04 33.24 7,990,659 +0.02(+0.07%)
Mar 14, 2013 33.25 33.25 33.06 33.22 2,918,303 +0.04(+0.12%)
Mar 13, 2013 33.00 33.22 32.92 33.18 3,713,207 +0.13(+0.39%)
Mar 12, 2013 33.22 33.23 32.99 33.05 3,286,265 -0.13(-0.39%)
Mar 11, 2013 32.97 33.20 32.95 33.18 3,278,509 +0.15(+0.47%)
Mar 08, 2013 33.05 33.16 32.86 33.02 3,253,744 +0.20(+0.61%)
Mar 07, 2013 32.65 32.88 32.50 32.82 4,404,689 +0.29(+0.90%)
Mar 06, 2013 32.82 32.82 32.13 32.53 4,183,782 -0.11(-0.33%)
Mar 05, 2013 32.69 32.70 32.38 32.64 3,087,703 +0.18(+0.54%)
Mar 04, 2013 32.41 32.56 32.23 32.46 3,158,184 +0.05(+0.17%)
Mar 01, 2013 31.92 32.45 31.73 32.41 3,785,635 +0.27(+0.84%)
Feb 28, 2013 32.09 32.30 31.97 32.14 4,415,170 +0.04(+0.12%)
Feb 27, 2013 30.53 32.27 30.41 32.10 10,397,845 +1.59(+5.21%)
Feb 26, 2013 29.59 30.80 29.40 30.51 4,871,921 +1.04(+3.54%)
Feb 22, 2013 29.18 29.47 29.04 29.47 2,737,801 +0.35(+1.21%)
Feb 21, 2013 29.68 29.74 28.77 29.11 2,525,770 -0.68(-2.27%)
Feb 20, 2013 30.47 30.53 29.77 29.79 2,793,242 -0.75(-2.44%)
Feb 19, 2013 30.78 30.78 30.39 30.53 2,549,201 -0.17(-0.55%)
Feb 15, 2013 30.96 30.96 30.66 30.70 2,938,382 +0.01(+0.03%)
Feb 14, 2013 30.52 30.73 30.50 30.70 2,783,236 +0.02(+0.05%)
Feb 13, 2013 30.57 30.76 30.52 30.68 2,970,622 +0.11(+0.35%)
Feb 12, 2013 30.09 30.61 30.04 30.57 3,829,374 +0.48(+1.58%)
Feb 11, 2013 29.58 30.14 29.48 30.10 2,185,529 +0.51(+1.74%)
Feb 08, 2013 29.41 29.59 29.24 29.58 2,886,617 +0.16(+0.55%)
Feb 07, 2013 29.71 29.88 29.18 29.42 2,955,292 -0.22(-0.75%)
Feb 06, 2013 30.01 30.09 29.55 29.64 3,150,351 -0.16(-0.54%)
Feb 04, 2013 29.97 30.23 29.76 29.81 3,232,000 -0.31(-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.