Skip to main content

Delphi Automotive Plc (NY: APTV )

79.65 +1.01 (+1.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 62.19 62.42 61.82 62.03 1,188,684 -0.17(-0.28%)
Feb 26, 2015 62.61 62.79 62.11 62.20 1,117,351 -0.62(-0.99%)
Feb 25, 2015 62.09 63.06 62.09 62.82 2,168,065 +0.79(+1.28%)
Feb 24, 2015 62.28 62.51 62.00 62.03 1,285,616 -0.28(-0.45%)
Feb 23, 2015 62.09 62.46 62.03 62.31 1,668,120 -0.06(-0.09%)
Feb 20, 2015 62.23 62.41 61.24 62.37 2,563,860 -0.11(-0.18%)
Feb 19, 2015 61.78 62.78 61.70 62.48 2,191,020 +0.76(+1.24%)
Feb 18, 2015 61.76 61.89 61.37 61.71 1,850,591 -0.05(-0.08%)
Feb 17, 2015 61.98 62.17 61.37 61.76 1,979,908 -0.16(-0.25%)
Feb 13, 2015 61.29 61.92 61.92 61.92 2,023,741 +0.70(+1.14%)
Feb 12, 2015 61.36 61.50 61.05 61.22 3,171,109 +0.12(+0.19%)
Feb 11, 2015 61.72 61.91 60.88 61.10 2,433,453 -0.53(-0.87%)
Feb 10, 2015 61.24 61.77 60.72 61.63 2,888,952 +1.08(+1.79%)
Feb 09, 2015 59.89 60.68 59.88 60.55 2,756,673 +0.04(+0.06%)
Feb 06, 2015 59.85 61.10 59.75 60.51 4,021,831 +1.00(+1.69%)
Feb 05, 2015 57.82 59.55 57.74 59.51 3,497,749 +2.45(+4.30%)
Feb 04, 2015 56.80 57.41 56.80 57.05 3,228,520 +0.01(+0.01%)
Feb 03, 2015 56.03 57.22 56.02 57.05 4,375,964 +1.51(+2.73%)
Feb 02, 2015 54.30 55.57 54.01 55.53 2,927,684 +1.63(+3.03%)
Jan 30, 2015 53.84 54.54 53.74 53.90 2,299,412 -0.34(-0.64%)
Jan 29, 2015 53.59 54.42 53.05 54.25 2,326,535 +0.78(+1.47%)
Jan 28, 2015 54.84 55.03 53.34 53.46 3,129,124 -1.28(-2.34%)
Jan 27, 2015 53.99 54.95 53.70 54.74 2,780,147 +0.18(+0.33%)
Jan 26, 2015 54.49 54.75 54.16 54.56 2,056,866 -0.08(-0.14%)
Jan 23, 2015 54.23 54.74 54.07 54.64 2,465,918 +0.33(+0.61%)
Jan 22, 2015 54.24 54.53 53.59 54.31 2,332,578 +0.49(+0.90%)
Jan 21, 2015 52.93 54.06 52.54 53.82 3,686,726 +0.91(+1.72%)
Jan 20, 2015 52.86 53.06 52.20 52.91 3,901,886 +0.69(+1.32%)
Jan 16, 2015 52.55 52.65 51.84 52.22 4,592,397 -0.43(-0.82%)
Jan 15, 2015 52.65 53.34 52.36 52.65 3,133,353 +0.00(+0.00%)
Jan 14, 2015 52.39 52.84 52.19 52.65 5,091,243 -0.40(-0.75%)
Jan 13, 2015 54.39 55.29 52.37 53.05 5,229,333 -0.97(-1.80%)
Jan 12, 2015 55.03 55.16 53.84 54.03 2,789,838 -1.00(-1.81%)
Jan 09, 2015 55.89 56.03 54.93 55.02 2,885,448 -0.85(-1.52%)
Jan 08, 2015 55.05 55.94 54.94 55.87 3,078,829 +1.34(+2.46%)
Jan 07, 2015 54.39 54.87 54.10 54.53 2,454,054 +0.43(+0.80%)
Jan 06, 2015 54.51 54.67 53.63 54.10 2,569,982 -0.35(-0.63%)
Jan 05, 2015 56.32 56.39 54.40 54.44 3,266,010 -2.49(-4.37%)
Jan 02, 2015 57.58 57.96 56.28 56.93 1,609,833 -0.10(-0.18%)
Dec 31, 2014 57.70 57.03 57.03 57.03 1,308,144 -0.47(-0.82%)
Dec 30, 2014 57.89 57.99 57.46 57.50 1,078,009 -0.37(-0.64%)
Dec 29, 2014 57.81 58.38 57.60 57.87 1,889,481 +0.13(+0.23%)
Dec 26, 2014 57.54 58.05 57.39 57.74 985,053 +0.13(+0.23%)
Dec 24, 2014 57.99 57.60 57.60 57.60 546,898 -0.33(-0.57%)
Dec 23, 2014 58.12 58.72 57.84 57.93 1,099,178 +0.13(+0.22%)
Dec 22, 2014 57.57 57.96 57.51 57.81 1,279,064 +0.16(+0.27%)
Dec 19, 2014 57.17 57.99 57.06 57.65 2,987,452 +0.77(+1.35%)
Dec 18, 2014 56.41 56.90 55.86 56.88 1,979,542 +1.20(+2.15%)
Dec 17, 2014 54.49 56.09 54.47 55.68 1,737,341 +1.19(+2.19%)
Dec 16, 2014 54.87 55.56 54.44 54.49 2,478,063 -0.49(-0.88%)
Dec 15, 2014 55.37 56.05 54.59 54.98 2,609,681 +0.26(+0.47%)
Dec 12, 2014 55.30 55.67 54.72 54.72 2,010,060 -1.09(-1.95%)
Dec 11, 2014 55.99 56.49 55.71 55.81 1,607,622 +0.20(+0.37%)
Dec 10, 2014 57.05 57.07 55.59 55.60 1,909,999 -1.52(-2.66%)
Dec 09, 2014 56.39 57.15 56.25 57.12 1,846,252 +0.08(+0.14%)
Dec 08, 2014 57.27 57.70 56.70 57.05 1,799,472 -0.51(-0.89%)
Dec 05, 2014 57.65 57.84 57.31 57.56 1,639,449 +0.00(+0.00%)
Dec 04, 2014 58.27 58.39 57.40 57.56 1,956,586 -0.59(-1.01%)
Dec 03, 2014 57.61 58.46 57.57 58.14 2,136,399 +0.73(+1.27%)
Dec 02, 2014 57.27 57.48 56.80 57.41 2,193,967 +0.24(+0.43%)
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.