Skip to main content

Delphi Automotive Plc (NY: APTV )

69.67 -0.55 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 70.25 70.25 69.37 69.41 2,062,422 -0.49(-0.71%)
May 28, 2015 69.42 70.03 69.22 69.90 1,942,658 +0.34(+0.49%)
May 27, 2015 69.17 69.75 68.84 69.56 1,829,370 +0.79(+1.15%)
May 26, 2015 68.87 69.41 68.54 68.77 1,836,491 -0.67(-0.97%)
May 22, 2015 69.52 69.44 69.44 69.44 1,875,499 -0.22(-0.31%)
May 21, 2015 69.50 70.25 69.19 69.66 2,023,174 +0.35(+0.51%)
May 20, 2015 69.46 69.82 69.05 69.30 1,992,614 -0.27(-0.39%)
May 19, 2015 69.66 70.26 69.47 69.58 1,899,314 -0.01(-0.01%)
May 18, 2015 69.62 69.81 69.22 69.58 1,376,856 -0.04(-0.06%)
May 15, 2015 69.05 69.63 68.83 69.62 1,993,559 +0.56(+0.81%)
May 14, 2015 68.56 69.09 68.18 69.06 1,654,012 +0.95(+1.39%)
May 13, 2015 68.38 69.02 68.03 68.12 1,370,645 -0.21(-0.30%)
May 12, 2015 67.44 68.55 67.00 68.32 1,829,831 +0.62(+0.92%)
May 11, 2015 67.99 68.53 67.70 67.70 2,004,815 -0.22(-0.33%)
May 08, 2015 67.45 68.38 67.30 67.92 1,336,914 +1.18(+1.77%)
May 07, 2015 67.19 67.41 66.55 66.75 1,536,168 -0.52(-0.77%)
May 06, 2015 67.13 67.29 66.53 67.26 2,501,860 +0.29(+0.44%)
May 05, 2015 68.70 68.87 66.95 66.97 2,923,901 -1.52(-2.22%)
May 04, 2015 67.20 68.73 67.20 68.49 2,724,304 +1.35(+2.02%)
May 01, 2015 66.78 67.22 66.43 67.14 3,009,471 +1.07(+1.61%)
Apr 30, 2015 64.54 66.42 64.54 66.07 4,108,410 +0.85(+1.31%)
Apr 29, 2015 65.73 65.95 64.96 65.22 1,870,064 -0.60(-0.91%)
Apr 28, 2015 65.70 66.09 65.19 65.81 1,979,240 -0.03(-0.05%)
Apr 27, 2015 66.32 66.85 65.74 65.85 1,953,752 -0.63(-0.95%)
Apr 24, 2015 66.48 66.83 66.30 66.48 1,520,825 +0.25(+0.38%)
Apr 23, 2015 65.81 66.55 65.37 66.22 2,002,008 +0.25(+0.37%)
Apr 22, 2015 66.25 66.76 65.68 65.97 1,911,584 -0.12(-0.18%)
Apr 21, 2015 66.37 66.49 65.61 66.09 2,442,796 -0.24(-0.36%)
Apr 20, 2015 66.81 66.98 66.14 66.33 1,947,197 +0.05(+0.07%)
Apr 17, 2015 66.44 66.64 65.87 66.28 2,097,459 -0.60(-0.89%)
Apr 16, 2015 66.77 67.31 66.67 66.88 2,308,108 +0.21(+0.32%)
Apr 15, 2015 67.26 67.26 66.60 66.67 2,033,903 -0.29(-0.44%)
Apr 14, 2015 66.79 67.14 66.34 66.96 1,839,899 +0.12(+0.18%)
Apr 13, 2015 67.60 67.64 66.66 66.84 1,408,794 -0.59(-0.87%)
Apr 10, 2015 67.55 67.83 67.15 67.43 2,695,742 +0.38(+0.57%)
Apr 09, 2015 66.26 67.08 66.23 67.05 2,621,368 +0.81(+1.23%)
Apr 08, 2015 65.96 66.40 65.62 66.24 2,241,692 +0.26(+0.40%)
Apr 07, 2015 66.35 66.73 65.94 65.97 2,134,692 -0.73(-1.10%)
Apr 06, 2015 64.99 67.72 64.52 66.71 4,958,029 +2.09(+3.23%)
Apr 02, 2015 62.95 64.62 64.62 64.62 4,223,667 +1.85(+2.96%)
Apr 01, 2015 63.86 63.86 62.22 62.77 2,891,171 -0.71(-1.12%)
Mar 31, 2015 62.89 63.88 62.75 63.47 2,651,471 +0.42(+0.67%)
Mar 30, 2015 62.08 63.09 62.08 63.05 1,400,073 +1.37(+2.22%)
Mar 27, 2015 61.17 61.77 61.01 61.68 1,656,417 +0.48(+0.78%)
Mar 26, 2015 61.19 61.36 60.68 61.21 2,992,173 -0.45(-0.74%)
Mar 25, 2015 63.04 63.21 61.64 61.66 1,634,898 -1.40(-2.22%)
Mar 24, 2015 63.39 63.61 62.83 63.06 1,440,173 -0.49(-0.78%)
Mar 23, 2015 63.73 63.94 63.52 63.55 1,622,066 -0.10(-0.15%)
Mar 20, 2015 63.28 63.74 63.05 63.65 3,730,711 +0.62(+0.99%)
Mar 19, 2015 62.79 63.06 62.40 63.03 1,788,784 +0.01(+0.01%)
Mar 18, 2015 61.89 63.14 61.72 63.02 2,277,354 +0.76(+1.23%)
Mar 17, 2015 61.83 62.46 61.66 62.26 1,339,372 -0.06(-0.09%)
Mar 16, 2015 61.58 62.46 61.53 62.31 2,133,002 +1.18(+1.93%)
Mar 13, 2015 61.83 61.88 60.86 61.13 2,876,784 -0.91(-1.46%)
Mar 12, 2015 61.55 62.24 61.54 62.04 1,821,448 +0.84(+1.38%)
Mar 11, 2015 61.78 62.39 61.09 61.20 3,285,832 -0.60(-0.98%)
Mar 10, 2015 62.16 62.29 61.34 61.80 2,363,303 -1.07(-1.70%)
Mar 09, 2015 62.42 63.08 62.32 62.87 2,342,978 -0.09(-0.14%)
Mar 06, 2015 63.35 63.63 62.82 62.96 1,903,519 -0.83(-1.30%)
Mar 05, 2015 64.17 64.31 63.45 63.78 1,617,519 -0.52(-0.80%)
Mar 04, 2015 64.90 63.70 63.55 64.30 4,068,270 +0.60(+0.95%)
Mar 03, 2015 63.67 63.86 63.13 63.70 2,051,438 -0.10(-0.15%)
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.