Delphi Automotive Plc (NY: APTV )

141.05 USD -0.79 (-0.56%)
Official Closing Price Updated: 7:53 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 38.75 38.88 38.29 38.66 2,407,618 -0.22(-0.57%)
Jan 30, 2013 39.54 39.54 38.85 38.88 2,070,450 -0.71(-1.79%)
Jan 29, 2013 39.60 39.76 38.81 39.59 2,772,135 -0.21(-0.53%)
Jan 28, 2013 39.37 39.98 39.26 39.80 3,034,822 +0.53(+1.35%)
Jan 25, 2013 38.94 39.30 38.90 39.27 2,533,582 +0.40(+1.03%)
Jan 24, 2013 38.68 39.09 38.68 38.87 1,536,629 +0.22(+0.57%)
Jan 23, 2013 38.70 38.99 38.48 38.65 1,956,638 -0.20(-0.51%)
Jan 22, 2013 38.69 38.89 38.42 38.85 1,667,615 +0.03(+0.08%)
Jan 18, 2013 38.93 39.10 38.29 38.82 2,274,495 -0.18(-0.46%)
Jan 17, 2013 38.47 39.27 38.47 39.00 2,818,397 +0.68(+1.77%)
Jan 16, 2013 38.20 38.39 37.69 38.32 2,151,307 +0.03(+0.08%)
Jan 15, 2013 37.24 38.37 37.24 38.29 3,746,637 +0.67(+1.78%)
Jan 14, 2013 38.07 38.16 37.33 37.62 3,360,689 -0.47(-1.23%)
Jan 11, 2013 38.63 38.86 37.95 38.09 1,878,628 -0.72(-1.86%)
Jan 10, 2013 38.83 39.06 38.40 38.81 3,135,193 +0.34(+0.88%)
Jan 09, 2013 38.26 38.64 38.24 38.47 3,827,394 +0.29(+0.76%)
Jan 08, 2013 38.17 38.58 38.05 38.18 2,487,137 -0.01(-0.03%)
Jan 07, 2013 38.25 38.30 37.81 38.19 2,020,998 -0.32(-0.83%)
Jan 04, 2013 38.49 38.68 38.21 38.51 2,727,766 +0.16(+0.42%)
Jan 03, 2013 38.24 38.38 37.80 38.35 4,536,017 -0.53(-1.36%)
Jan 02, 2013 39.02 39.06 38.67 38.88 3,903,854 +0.63(+1.65%)
Dec 31, 2012 37.65 38.26 37.54 38.25 4,785,306 +0.53(+1.41%)
Dec 28, 2012 37.93 38.10 37.69 37.72 3,667,450 -0.41(-1.08%)
Dec 27, 2012 37.16 38.24 37.12 38.13 4,566,646 +0.91(+2.44%)
Dec 26, 2012 36.26 37.28 36.19 37.22 3,178,470 +0.94(+2.59%)
Dec 24, 2012 36.21 36.43 35.92 36.28 1,599,119 +0.14(+0.39%)
Dec 21, 2012 35.72 36.28 35.62 36.14 73,257,731 +0.10(+0.28%)
Dec 20, 2012 35.37 36.09 35.23 36.04 6,629,529 +0.39(+1.09%)
Dec 19, 2012 35.78 35.91 35.14 35.65 14,334,263 +1.20(+3.48%)
Dec 18, 2012 34.36 34.59 34.14 34.45 2,402,824 +0.08(+0.23%)
Dec 17, 2012 34.32 34.73 34.24 34.37 2,990,813 +0.11(+0.32%)
Dec 14, 2012 34.23 34.36 34.05 34.26 9,622,444 -0.07(-0.20%)
Dec 13, 2012 34.32 34.72 34.12 34.33 2,634,204 -0.06(-0.17%)
Dec 12, 2012 34.31 34.76 34.21 34.39 5,104,200 +0.16(+0.47%)
Dec 11, 2012 34.21 34.31 33.97 34.23 1,670,291 +0.18(+0.53%)
Dec 10, 2012 35.50 37.90 33.83 34.05 2,150,317 +0.08(+0.24%)
Dec 07, 2012 34.01 34.10 33.72 33.97 2,145,825 +0.04(+0.12%)
Dec 06, 2012 34.07 34.07 33.83 33.93 1,641,938 +0.06(+0.18%)
Dec 05, 2012 34.07 34.14 33.62 33.87 1,651,545 -0.03(-0.09%)
Dec 04, 2012 33.79 34.00 33.51 33.90 1,832,061 -0.09(-0.26%)
Nov 30, 2012 34.03 34.28 33.62 33.99 2,679,585 +0.02(+0.06%)
Nov 29, 2012 33.82 34.11 33.78 33.97 2,977,279 +0.37(+1.10%)
Nov 28, 2012 33.27 33.75 33.20 33.60 1,682,677 +0.17(+0.51%)
Nov 27, 2012 33.37 33.78 33.29 33.43 2,183,621 +0.07(+0.21%)
Nov 26, 2012 33.90 34.30 33.29 33.36 2,272,817 -0.69(-2.03%)
Nov 23, 2012 33.88 34.10 33.66 34.05 807,448 +0.45(+1.34%)
Nov 21, 2012 33.55 33.71 33.43 33.60 1,011,285 +0.20(+0.60%)
Nov 20, 2012 33.35 33.45 32.88 33.40 2,111,903 +0.03(+0.09%)
Nov 19, 2012 32.47 33.75 32.29 33.37 2,102,076 +1.23(+3.83%)
Nov 16, 2012 31.87 32.22 31.57 32.14 4,471,082 +0.46(+1.45%)
Nov 15, 2012 31.79 32.50 31.38 31.68 1,763,262 -0.25(-0.78%)
Nov 14, 2012 32.35 32.49 31.82 31.93 1,772,316 -0.26(-0.81%)
Nov 13, 2012 32.23 32.50 32.03 32.19 4,479,510 -0.27(-0.83%)
Nov 12, 2012 32.46 32.67 32.15 32.46 1,797,505 +0.21(+0.65%)
Nov 09, 2012 31.54 32.54 31.45 32.25 2,772,449 +0.56(+1.77%)
Nov 08, 2012 32.14 32.46 31.50 31.69 1,825,966 -0.39(-1.22%)
Nov 07, 2012 32.44 32.57 31.95 32.08 962,032 -0.78(-2.37%)
Nov 06, 2012 32.37 32.98 32.03 32.86 1,591,756 +0.66(+2.05%)
Nov 05, 2012 32.23 32.89 32.12 32.20 1,600,548 -0.66(-2.01%)
Nov 02, 2012 33.02 33.95 32.76 32.86 4,647,453 +0.30(+0.92%)
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.