Delphi Automotive Plc (NY: APTV )

142.43 USD +2.28 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 73.58 72.72 72.72 72.72 1,025,900 -0.60(-0.82%)
Dec 30, 2014 73.82 73.94 73.27 73.32 845,419 -0.47(-0.64%)
Dec 29, 2014 73.71 74.44 73.45 73.79 1,481,809 +0.17(+0.23%)
Dec 26, 2014 73.37 74.02 73.18 73.62 772,519 +0.17(+0.23%)
Dec 24, 2014 73.94 73.45 73.45 73.45 428,900 -0.42(-0.57%)
Dec 23, 2014 74.11 74.88 73.75 73.87 862,021 +0.16(+0.22%)
Dec 22, 2014 73.41 73.90 73.33 73.71 1,003,095 +0.20(+0.27%)
Dec 19, 2014 72.90 73.94 72.76 73.51 2,342,882 +0.98(+1.35%)
Dec 18, 2014 71.93 72.56 71.23 72.53 1,552,438 +1.53(+2.15%)
Dec 17, 2014 69.48 71.52 69.45 71.00 1,362,494 +1.52(+2.19%)
Dec 16, 2014 69.96 70.85 69.42 69.48 1,943,399 -0.62(-0.88%)
Dec 15, 2014 70.60 71.47 69.61 70.10 2,046,619 +0.33(+0.47%)
Dec 12, 2014 70.51 70.99 69.77 69.77 1,576,372 -1.39(-1.95%)
Dec 11, 2014 71.40 72.03 71.04 71.16 1,260,763 +0.26(+0.37%)
Dec 10, 2014 72.74 72.77 70.88 70.90 1,497,900 -1.94(-2.66%)
Dec 09, 2014 71.90 72.87 71.73 72.84 1,447,907 +0.10(+0.14%)
Dec 08, 2014 73.03 73.58 72.30 72.74 1,411,220 -0.65(-0.89%)
Dec 05, 2014 73.51 73.75 73.08 73.39 1,285,723 +0.00(+0.00%)
Dec 04, 2014 74.30 74.45 73.19 73.39 1,534,435 -0.75(-1.01%)
Dec 03, 2014 73.46 74.54 73.41 74.14 1,675,452 +0.93(+1.27%)
Dec 02, 2014 73.02 73.30 72.43 73.21 1,720,599 +0.31(+0.43%)
Dec 01, 2014 72.82 73.10 72.11 72.90 1,580,161 -0.05(-0.07%)
Nov 28, 2014 72.25 73.47 71.84 72.95 847,382 +1.17(+1.63%)
Nov 26, 2014 72.04 71.78 71.78 71.78 1,138,700 -0.10(-0.14%)
Nov 25, 2014 73.14 73.33 71.83 71.88 2,948,276 -0.93(-1.28%)
Nov 24, 2014 72.23 72.87 72.22 72.81 1,425,245 +0.94(+1.31%)
Nov 21, 2014 72.00 72.08 71.47 71.87 1,729,217 +0.73(+1.03%)
Nov 20, 2014 70.71 71.50 70.60 71.14 1,845,354 +0.04(+0.06%)
Nov 19, 2014 71.39 71.79 71.07 71.10 1,929,864 -0.64(-0.89%)
Nov 18, 2014 71.01 71.87 70.87 71.74 1,721,720 +0.89(+1.26%)
Nov 17, 2014 70.60 71.11 70.40 70.85 854,871 +0.17(+0.24%)
Nov 14, 2014 70.70 70.96 70.32 70.68 926,341 -0.03(-0.04%)
Nov 13, 2014 70.52 70.80 70.43 70.71 773,371 +0.26(+0.37%)
Nov 12, 2014 69.94 70.77 69.87 70.45 1,469,568 +0.21(+0.30%)
Nov 11, 2014 69.96 71.05 69.61 70.24 1,282,968 +0.37(+0.53%)
Nov 10, 2014 69.40 70.01 69.29 69.87 1,012,307 +0.28(+0.40%)
Nov 07, 2014 70.07 70.41 69.35 69.59 1,245,970 -0.84(-1.19%)
Nov 06, 2014 69.84 70.45 69.53 70.43 1,050,050 +0.49(+0.70%)
Nov 05, 2014 69.09 70.23 68.63 69.94 2,427,431 +1.50(+2.19%)
Nov 04, 2014 68.77 69.05 67.82 68.44 2,285,745 -0.65(-0.94%)
Nov 03, 2014 68.82 69.51 68.74 69.09 1,290,912 +0.11(+0.16%)
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%)
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.