Skip to main content

Delphi Automotive Plc (NY: APTV )

79.11 +0.47 (+0.60%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 59.05 60.26 58.88 60.19 3,310,103 +2.45(+4.25%)
Sep 29, 2015 55.85 57.87 55.08 57.74 3,840,578 +2.03(+3.65%)
Sep 28, 2015 57.33 57.38 55.55 55.70 2,300,825 -2.29(-3.94%)
Sep 25, 2015 58.44 58.66 57.73 57.99 2,340,298 +0.30(+0.52%)
Sep 24, 2015 57.40 58.17 56.26 57.69 3,034,473 -0.97(-1.65%)
Sep 23, 2015 59.38 59.38 57.92 58.66 1,827,685 -0.27(-0.46%)
Sep 22, 2015 60.44 60.45 57.84 58.92 4,441,922 -2.21(-3.61%)
Sep 21, 2015 61.88 61.88 60.45 61.13 2,163,303 -0.33(-0.54%)
Sep 18, 2015 61.76 62.15 61.05 61.47 4,181,250 -1.23(-1.97%)
Sep 17, 2015 62.89 63.60 62.42 62.70 2,858,431 -0.34(-0.54%)
Sep 16, 2015 61.35 63.19 61.26 63.04 2,584,304 +1.94(+3.17%)
Sep 15, 2015 60.35 61.37 60.32 61.10 2,600,796 +0.68(+1.13%)
Sep 14, 2015 60.47 60.71 60.15 60.42 1,758,717 -0.06(-0.09%)
Sep 11, 2015 59.48 60.48 58.66 60.48 2,706,113 +0.92(+1.54%)
Sep 10, 2015 59.71 59.86 58.43 59.56 3,121,606 -0.34(-0.57%)
Sep 09, 2015 60.50 62.02 59.76 59.90 2,344,620 +0.10(+0.16%)
Sep 08, 2015 62.01 62.01 57.40 59.80 2,734,425 +2.80(+4.92%)
Sep 04, 2015 56.87 57.00 57.00 57.00 2,119,581 -0.99(-1.71%)
Sep 03, 2015 58.02 58.99 57.65 57.99 1,803,193 +0.38(+0.66%)
Sep 02, 2015 57.71 57.86 56.62 57.61 2,136,595 +0.59(+1.04%)
Sep 01, 2015 58.25 58.86 56.64 57.02 3,036,665 -2.76(-4.62%)
Aug 31, 2015 59.68 60.90 59.53 59.78 2,568,927 +0.13(+0.23%)
Aug 28, 2015 59.20 59.99 59.08 59.64 2,463,573 +0.25(+0.43%)
Aug 27, 2015 58.81 60.14 58.20 59.39 4,107,271 +1.23(+2.12%)
Aug 26, 2015 57.25 58.21 56.31 58.16 3,177,481 +2.56(+4.61%)
Aug 25, 2015 57.88 58.41 55.54 55.59 3,254,054 -0.23(-0.41%)
Aug 24, 2015 54.31 57.76 52.46 55.82 4,946,475 -1.23(-2.15%)
Aug 21, 2015 58.31 59.04 56.97 57.05 3,946,811 -2.01(-3.40%)
Aug 20, 2015 60.16 60.78 59.00 59.06 2,388,383 -1.89(-3.10%)
Aug 19, 2015 61.39 61.60 60.55 60.95 2,272,528 -0.67(-1.09%)
Aug 18, 2015 61.73 62.02 61.37 61.62 2,157,132 +0.10(+0.17%)
Aug 17, 2015 60.23 61.54 60.02 61.52 1,990,530 +1.19(+1.97%)
Aug 14, 2015 61.08 61.10 60.14 60.33 3,119,586 -0.64(-1.05%)
Aug 13, 2015 60.17 61.64 60.07 60.97 3,831,984 +0.55(+0.92%)
Aug 12, 2015 60.81 60.81 59.10 60.42 3,762,833 -1.09(-1.78%)
Aug 11, 2015 62.91 63.02 61.20 61.51 3,733,733 -2.73(-4.25%)
Aug 10, 2015 63.94 64.62 63.18 64.24 3,141,135 +1.76(+2.81%)
Aug 07, 2015 61.31 63.13 61.11 62.49 3,393,169 +1.44(+2.35%)
Aug 06, 2015 61.32 61.66 60.50 61.05 2,634,691 -0.09(-0.15%)
Aug 05, 2015 61.78 62.03 60.94 61.15 2,412,022 -0.26(-0.42%)
Aug 04, 2015 60.91 61.89 60.86 61.41 2,543,015 +0.52(+0.86%)
Aug 03, 2015 61.86 61.98 60.64 60.88 2,300,762 -0.73(-1.18%)
Jul 31, 2015 62.34 62.49 60.85 61.61 4,183,110 +0.46(+0.75%)
Jul 30, 2015 60.43 61.75 59.89 61.15 3,845,704 -0.71(-1.15%)
Jul 29, 2015 61.13 61.95 61.03 61.86 3,082,295 +0.83(+1.36%)
Jul 28, 2015 59.40 61.35 59.39 61.03 3,359,202 +1.56(+2.63%)
Jul 27, 2015 60.42 60.55 59.13 59.47 3,141,587 -1.57(-2.57%)
Jul 24, 2015 62.07 62.46 60.87 61.04 2,492,868 -0.36(-0.59%)
Jul 23, 2015 61.55 62.19 61.21 61.41 3,875,759 +0.25(+0.41%)
Jul 22, 2015 61.67 61.84 60.95 61.15 2,216,241 -0.69(-1.12%)
Jul 21, 2015 61.56 61.93 61.34 61.85 2,932,477 +0.24(+0.40%)
Jul 20, 2015 61.29 61.74 60.73 61.60 4,697,251 +0.10(+0.17%)
Jul 17, 2015 60.64 61.56 59.91 61.50 4,082,887 +0.90(+1.48%)
Jul 16, 2015 63.29 63.33 60.57 60.60 6,099,019 -3.09(-4.86%)
Jul 15, 2015 63.32 63.69 63.06 63.69 2,590,431 +0.39(+0.62%)
Jul 14, 2015 63.00 63.49 62.94 63.30 2,341,552 +0.18(+0.29%)
Jul 13, 2015 63.15 63.62 62.62 63.12 3,501,438 +0.62(+1.00%)
Jul 10, 2015 62.53 62.77 62.18 62.49 5,196,518 +0.99(+1.62%)
Jul 09, 2015 64.45 64.45 61.39 61.50 5,300,629 -0.23(-0.37%)
Jul 08, 2015 64.95 65.04 61.61 61.73 7,810,400 -4.58(-6.91%)
Jul 07, 2015 67.00 67.00 64.96 66.31 4,161,859 -0.61(-0.91%)
Jul 06, 2015 67.19 67.95 66.49 66.92 3,164,657 -0.93(-1.37%)
Jul 02, 2015 67.92 67.85 67.85 67.85 2,547,928 -0.01(-0.01%)
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.