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 (%)
Feb 28, 2014 66.68 67.08 66.08 66.57 2,079,821 -0.04(-0.06%)
Feb 27, 2014 66.72 66.75 66.04 66.61 2,190,982 -0.21(-0.31%)
Feb 26, 2014 66.66 67.16 66.35 66.82 1,438,284 +0.38(+0.57%)
Feb 25, 2014 66.36 66.98 66.15 66.44 4,130,256 -0.07(-0.11%)
Feb 24, 2014 66.06 66.78 65.91 66.51 1,938,583 +0.60(+0.91%)
Feb 21, 2014 66.02 66.17 65.71 65.91 2,002,766 +0.20(+0.30%)
Feb 20, 2014 65.14 65.93 65.00 65.71 2,514,087 +0.56(+0.86%)
Feb 19, 2014 64.88 65.62 64.77 65.15 2,454,097 +0.17(+0.26%)
Feb 18, 2014 64.43 65.25 63.92 64.98 1,958,687 +0.86(+1.34%)
Feb 14, 2014 63.99 64.12 64.12 64.12 1,482,100 -0.05(-0.08%)
Feb 13, 2014 63.54 64.39 63.31 64.17 2,073,987 +0.08(+0.12%)
Feb 12, 2014 63.46 64.30 63.33 64.09 2,231,482 +1.12(+1.78%)
Feb 11, 2014 62.71 63.17 62.48 62.97 1,917,775 +0.39(+0.62%)
Feb 10, 2014 62.26 62.68 62.02 62.58 972,361 +0.17(+0.27%)
Feb 07, 2014 61.78 62.43 61.59 62.41 1,343,333 +0.86(+1.40%)
Feb 06, 2014 61.19 61.81 60.84 61.55 2,394,880 +0.58(+0.95%)
Feb 05, 2014 59.56 61.03 59.54 60.97 3,628,057 +0.96(+1.60%)
Feb 04, 2014 59.25 60.29 58.22 60.01 2,310,283 +0.88(+1.49%)
Feb 03, 2014 61.07 61.13 58.96 59.13 3,055,305 -1.76(-2.89%)
Jan 31, 2014 59.91 61.18 59.78 60.89 1,792,844 -0.09(-0.15%)
Jan 30, 2014 60.36 61.34 60.14 60.98 2,709,708 +1.15(+1.92%)
Jan 29, 2014 59.69 60.17 59.57 59.83 2,195,654 -0.21(-0.35%)
Jan 28, 2014 59.94 60.27 59.49 60.04 1,909,046 +0.45(+0.76%)
Jan 27, 2014 60.19 60.35 59.15 59.59 1,558,765 -0.33(-0.55%)
Jan 24, 2014 62.07 62.31 59.80 59.92 1,771,977 -2.38(-3.82%)
Jan 23, 2014 62.75 62.93 61.86 62.30 1,831,883 -0.95(-1.50%)
Jan 22, 2014 63.13 63.42 62.65 63.25 2,128,304 +0.25(+0.40%)
Jan 21, 2014 63.08 63.34 62.65 63.00 3,250,113 +0.30(+0.48%)
Jan 17, 2014 62.30 62.70 62.70 62.70 2,714,400 +0.48(+0.77%)
Jan 16, 2014 62.22 62.54 61.77 62.22 1,130,553 -0.19(-0.30%)
Jan 15, 2014 61.98 62.98 61.48 62.41 3,033,836 +0.43(+0.69%)
Jan 14, 2014 60.88 62.04 59.94 61.98 2,336,835 +1.78(+2.96%)
Jan 13, 2014 61.14 61.79 59.98 60.20 1,335,057 -1.27(-2.07%)
Jan 10, 2014 60.98 61.59 60.91 61.47 1,848,929 +0.85(+1.40%)
Jan 09, 2014 60.82 61.17 60.04 60.62 1,812,497 -0.14(-0.23%)
Jan 08, 2014 60.45 61.09 60.21 60.76 2,920,645 +0.42(+0.70%)
Jan 07, 2014 59.74 60.56 59.42 60.34 3,080,204 +1.06(+1.79%)
Jan 06, 2014 59.81 59.86 58.85 59.28 1,303,890 +0.01(+0.02%)
Jan 03, 2014 59.54 59.88 59.07 59.27 891,774 -0.15(-0.25%)
Jan 02, 2014 59.64 60.00 58.95 59.42 746,143 -0.71(-1.18%)
Dec 31, 2013 59.92 60.13 60.13 60.13 702,000 +0.29(+0.48%)
Dec 30, 2013 59.70 60.16 59.58 59.84 667,197 +0.01(+0.02%)
Dec 27, 2013 60.21 60.32 59.62 59.83 527,802 -0.22(-0.37%)
Dec 26, 2013 60.21 60.42 59.92 60.05 939,443 +0.06(+0.10%)
Dec 24, 2013 59.67 60.19 59.61 59.99 623,493 +0.55(+0.93%)
Dec 23, 2013 58.94 59.60 58.72 59.44 1,373,429 +1.09(+1.87%)
Dec 20, 2013 59.11 59.20 58.29 58.35 2,980,361 -0.62(-1.05%)
Dec 19, 2013 60.10 60.21 58.88 58.97 1,348,735 -1.16(-1.93%)
Dec 18, 2013 59.82 60.21 58.73 60.13 2,433,117 +0.32(+0.54%)
Dec 17, 2013 59.54 60.27 59.34 59.81 1,897,009 +0.18(+0.30%)
Dec 16, 2013 58.86 59.71 58.86 59.63 1,266,743 +1.03(+1.76%)
Dec 13, 2013 58.19 58.93 58.04 58.60 1,475,912 +0.73(+1.26%)
Dec 12, 2013 57.50 58.14 57.49 57.87 700,049 +0.22(+0.38%)
Dec 11, 2013 58.76 59.03 57.43 57.65 1,511,322 -1.47(-2.49%)
Dec 10, 2013 57.98 59.17 57.63 59.12 2,132,326 +0.88(+1.51%)
Dec 09, 2013 58.66 59.33 58.12 58.24 1,579,691 -0.20(-0.34%)
Dec 06, 2013 58.37 58.75 57.86 58.44 1,794,905 +0.96(+1.67%)
Dec 05, 2013 57.26 58.27 57.26 57.48 1,813,082 +0.01(+0.02%)
Dec 04, 2013 56.85 57.75 56.69 57.47 1,846,632 +0.25(+0.44%)
Dec 03, 2013 57.33 57.68 56.75 57.22 1,676,732 -0.57(-0.99%)
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.