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 (%)
Sep 30, 2016 56.37 57.81 55.83 57.39 3,030,741 +1.32(+2.35%)
Sep 29, 2016 56.56 57.15 55.90 56.07 2,163,427 -0.76(-1.35%)
Sep 28, 2016 55.28 56.89 55.16 56.84 3,242,972 +1.79(+3.26%)
Sep 27, 2016 55.12 55.36 54.60 55.04 3,451,665 -0.29(-0.52%)
Sep 26, 2016 55.63 55.79 55.26 55.33 2,410,342 -0.60(-1.08%)
Sep 23, 2016 56.27 56.39 55.86 55.94 1,352,660 -0.58(-1.03%)
Sep 22, 2016 56.65 57.03 56.40 56.52 2,225,810 +0.57(+1.02%)
Sep 21, 2016 55.86 56.17 55.23 55.94 2,384,243 +0.54(+0.97%)
Sep 20, 2016 56.23 56.33 55.09 55.41 2,118,774 -0.58(-1.03%)
Sep 19, 2016 56.66 57.14 55.92 55.98 1,833,345 -0.16(-0.29%)
Sep 16, 2016 55.24 56.31 54.83 56.15 3,385,613 +0.53(+0.95%)
Sep 15, 2016 55.38 55.78 54.82 55.61 2,145,841 +0.54(+0.98%)
Sep 14, 2016 54.55 55.52 54.46 55.08 3,891,423 +0.21(+0.38%)
Sep 13, 2016 54.83 55.38 54.19 54.87 2,725,106 -0.68(-1.22%)
Sep 12, 2016 54.00 55.80 53.72 55.54 5,158,080 +0.81(+1.49%)
Sep 09, 2016 56.27 56.72 54.68 54.73 5,743,997 -2.14(-3.76%)
Sep 08, 2016 56.35 56.97 56.30 56.87 2,013,802 +0.31(+0.54%)
Sep 07, 2016 56.72 56.93 56.22 56.56 2,031,418 -0.14(-0.26%)
Sep 06, 2016 57.05 57.15 56.19 56.71 2,846,681 +0.24(+0.43%)
Sep 02, 2016 56.94 56.47 56.47 56.47 2,474,027 -0.10(-0.18%)
Sep 01, 2016 57.14 58.04 56.20 56.57 4,143,653 -0.29(-0.51%)
Aug 31, 2016 56.48 57.98 56.22 56.86 3,588,258 +0.20(+0.35%)
Aug 30, 2016 57.02 57.52 56.52 56.66 3,094,388 -0.35(-0.61%)
Aug 29, 2016 55.94 57.01 55.60 57.01 4,092,952 +0.98(+1.75%)
Aug 26, 2016 55.32 56.14 55.22 56.02 3,943,426 +0.78(+1.41%)
Aug 25, 2016 54.81 55.48 54.17 55.24 3,620,213 +0.00(+0.00%)
Aug 24, 2016 54.84 55.62 54.82 55.24 5,575,351 +0.64(+1.16%)
Aug 23, 2016 54.32 54.74 53.45 54.61 3,778,516 +2.25(+4.30%)
Aug 22, 2016 52.46 52.50 52.04 52.36 1,534,817 -0.20(-0.38%)
Aug 19, 2016 52.11 52.64 52.07 52.56 3,031,469 +0.19(+0.37%)
Aug 18, 2016 52.32 52.70 52.02 52.36 1,936,751 +0.10(+0.18%)
Aug 17, 2016 52.18 52.35 51.89 52.27 2,804,542 +0.34(+0.65%)
Aug 16, 2016 51.98 52.36 51.58 51.93 1,821,804 -0.20(-0.39%)
Aug 15, 2016 51.60 52.23 51.17 52.13 2,839,411 +0.64(+1.25%)
Aug 12, 2016 52.36 52.36 51.25 51.49 2,302,376 -1.10(-2.10%)
Aug 11, 2016 52.89 53.06 52.58 52.59 1,640,403 +0.14(+0.26%)
Aug 10, 2016 52.86 53.06 52.37 52.45 1,500,669 -0.31(-0.59%)
Aug 09, 2016 52.92 53.37 52.64 52.77 1,604,107 -0.09(-0.17%)
Aug 08, 2016 53.24 53.82 52.82 52.85 1,888,911 -0.23(-0.44%)
Aug 05, 2016 51.28 53.30 51.19 53.09 3,513,744 +2.22(+4.36%)
Aug 04, 2016 51.58 51.72 50.83 50.87 3,858,386 -0.45(-0.87%)
Aug 03, 2016 50.88 52.74 49.97 51.32 6,254,692 -1.02(-1.94%)
Aug 02, 2016 53.89 53.99 52.17 52.33 4,288,197 -1.99(-3.66%)
Aug 01, 2016 54.31 54.65 53.97 54.32 2,607,580 -0.02(-0.03%)
Jul 29, 2016 54.19 54.77 53.94 54.34 3,260,617 +0.12(+0.22%)
Jul 28, 2016 53.70 54.41 52.45 54.22 4,584,570 -1.26(-2.27%)
Jul 27, 2016 56.02 56.39 55.23 55.48 2,162,291 -0.14(-0.24%)
Jul 26, 2016 54.92 55.64 54.79 55.61 2,008,312 +0.86(+1.57%)
Jul 25, 2016 54.84 54.93 54.51 54.75 1,752,904 -0.02(-0.03%)
Jul 22, 2016 55.02 55.03 54.11 54.77 2,183,691 -0.32(-0.58%)
Jul 21, 2016 54.92 55.69 54.81 55.09 2,377,675 +0.40(+0.73%)
Jul 20, 2016 53.50 54.86 53.44 54.69 1,867,119 +1.22(+2.28%)
Jul 19, 2016 53.33 53.70 52.99 53.47 1,603,898 -0.28(-0.52%)
Jul 18, 2016 53.07 54.20 53.07 53.75 1,662,689 +0.02(+0.03%)
Jul 15, 2016 53.88 54.30 53.55 53.74 2,034,119 -0.08(-0.15%)
Jul 14, 2016 54.48 54.59 53.80 53.82 2,018,100 +0.14(+0.25%)
Jul 13, 2016 53.45 53.70 52.51 53.68 3,454,116 +0.26(+0.49%)
Jul 12, 2016 52.95 53.75 52.93 53.42 2,792,849 +1.16(+2.22%)
Jul 11, 2016 52.38 53.38 52.21 52.25 2,595,434 +0.30(+0.57%)
Jul 08, 2016 50.94 52.18 50.23 51.96 3,041,205 +1.73(+3.45%)
Jul 07, 2016 48.95 50.38 48.92 50.23 3,895,491 +1.42(+2.91%)
Jul 06, 2016 48.39 48.98 47.25 48.81 2,492,142 +0.58(+1.21%)
Jul 05, 2016 50.38 50.38 47.98 48.22 2,639,245 -2.75(-5.39%)
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.