Delphi Automotive Plc (NY: APTV )

142.43 USD +2.28 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 21.30 21.55 21.09 21.54 127,922 +0.12(+0.56%)
Dec 29, 2011 21.22 21.43 21.02 21.42 289,009 +0.23(+1.09%)
Dec 28, 2011 21.77 21.82 21.09 21.19 144,723 -0.46(-2.12%)
Dec 27, 2011 22.89 22.89 21.38 21.65 443,056 -0.29(-1.32%)
Dec 23, 2011 21.82 22.45 21.63 21.94 542,458 +0.54(+2.52%)
Dec 21, 2011 21.37 21.68 21.29 21.40 268,566 -0.10(-0.47%)
Dec 20, 2011 21.43 21.69 21.17 21.50 320,145 +0.51(+2.43%)
Dec 19, 2011 21.07 21.17 20.76 20.99 148,987 +0.02(+0.10%)
Dec 16, 2011 20.96 21.50 20.74 20.97 210,671 +0.01(+0.05%)
Dec 15, 2011 20.98 21.88 20.79 20.96 658,429 +0.32(+1.55%)
Dec 14, 2011 21.08 21.19 20.55 20.64 1,052,559 -0.67(-3.14%)
Dec 13, 2011 21.65 21.82 21.21 21.31 558,659 -0.20(-0.93%)
Dec 12, 2011 21.40 21.59 21.25 21.51 431,409 -0.24(-1.10%)
Dec 09, 2011 21.62 21.98 21.25 21.75 492,604 +0.06(+0.28%)
Dec 08, 2011 21.72 21.94 21.62 21.69 377,863 -0.31(-1.41%)
Dec 07, 2011 21.93 22.10 21.82 22.00 165,822 -0.13(-0.59%)
Dec 06, 2011 21.64 22.25 21.61 22.13 524,093 +0.36(+1.65%)
Dec 05, 2011 21.45 21.91 21.40 21.77 2,067,749 +0.40(+1.87%)
Dec 02, 2011 20.95 21.45 20.90 21.37 584,430 +0.56(+2.69%)
Dec 01, 2011 20.95 21.05 20.35 20.81 479,860 -0.03(-0.14%)
Nov 30, 2011 20.15 21.46 20.12 20.84 569,672 +0.85(+4.25%)
Nov 29, 2011 20.00 20.00 19.70 19.99 533,922 -0.05(-0.25%)
Nov 28, 2011 19.86 20.32 19.67 20.04 700,339 +0.39(+1.98%)
Nov 25, 2011 19.55 19.82 19.50 19.65 279,587 +0.02(+0.10%)
Nov 23, 2011 19.70 19.75 19.22 19.63 1,061,402 -0.27(-1.36%)
Nov 22, 2011 20.30 20.71 19.65 19.90 2,622,369 -0.40(-1.97%)
Nov 21, 2011 21.00 21.23 20.02 20.30 1,987,878 -0.70(-3.33%)
Nov 18, 2011 21.35 21.53 20.75 21.00 2,718,534 -0.33(-1.55%)
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.