Delphi Automotive Plc (NY: APTV )

135.04 USD -5.28 (-3.76%)
Official Closing Price Updated: 7:47 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 79.00 80.25 78.83 79.74 2,110,610 +0.53(+0.67%)
Mar 30, 2015 77.99 79.26 77.99 79.21 1,114,479 +1.72(+2.22%)
Mar 27, 2015 76.85 77.60 76.64 77.49 1,318,532 +0.60(+0.78%)
Mar 26, 2015 76.87 77.08 76.23 76.89 2,381,813 -0.57(-0.74%)
Mar 25, 2015 79.19 79.40 77.44 77.46 1,301,403 -1.76(-2.22%)
Mar 24, 2015 79.63 79.91 78.93 79.22 1,146,399 -0.62(-0.78%)
Mar 23, 2015 80.06 80.32 79.80 79.84 1,291,188 -0.12(-0.15%)
Mar 20, 2015 79.49 80.08 79.21 79.96 2,969,700 +0.78(+0.99%)
Mar 19, 2015 78.88 79.22 78.39 79.18 1,423,898 +0.01(+0.01%)
Mar 18, 2015 77.75 79.32 77.53 79.17 1,812,807 +0.96(+1.23%)
Mar 17, 2015 77.67 78.46 77.46 78.21 1,066,160 -0.07(-0.09%)
Mar 16, 2015 77.36 78.47 77.30 78.28 1,697,901 +1.48(+1.93%)
Mar 13, 2015 77.67 77.74 76.46 76.80 2,289,962 -1.14(-1.46%)
Mar 12, 2015 77.32 78.19 77.31 77.94 1,449,899 +1.06(+1.38%)
Mar 11, 2015 77.61 78.38 76.75 76.88 2,615,570 -0.76(-0.98%)
Mar 10, 2015 78.09 78.25 77.06 77.64 1,881,224 -1.34(-1.70%)
Mar 09, 2015 78.42 79.24 78.29 78.98 1,865,045 -0.11(-0.14%)
Mar 06, 2015 79.58 79.93 78.92 79.09 1,515,229 -1.04(-1.30%)
Mar 05, 2015 80.62 80.79 79.71 80.13 1,287,569 -0.65(-0.80%)
Mar 04, 2015 81.53 80.02 79.83 80.78 3,238,402 +0.76(+0.95%)
Mar 03, 2015 79.98 80.22 79.31 80.02 1,632,975 -0.12(-0.15%)
Mar 02, 2015 78.84 80.54 79.05 80.14 1,546,001 +1.30(+1.65%)
Feb 27, 2015 79.04 79.34 78.58 78.84 935,210 -0.22(-0.28%)
Feb 26, 2015 79.58 79.81 78.94 79.06 879,088 -0.79(-0.99%)
Feb 25, 2015 78.92 80.15 78.92 79.85 1,705,748 +1.01(+1.28%)
Feb 24, 2015 79.16 79.45 78.81 78.84 1,011,472 -0.36(-0.45%)
Feb 23, 2015 78.92 79.39 78.84 79.20 1,312,411 -0.07(-0.09%)
Feb 20, 2015 79.10 79.32 77.84 79.27 2,017,144 -0.14(-0.18%)
Feb 19, 2015 78.53 79.80 78.42 79.41 1,723,808 +0.97(+1.24%)
Feb 18, 2015 78.50 78.66 78.00 78.44 1,455,972 -0.06(-0.08%)
Feb 17, 2015 78.78 79.02 78.00 78.50 1,557,714 -0.20(-0.25%)
Feb 13, 2015 77.90 78.70 78.70 78.70 1,592,200 +0.64(+0.82%)
Feb 12, 2015 78.24 78.43 77.84 78.06 2,486,914 +0.15(+0.19%)
Feb 11, 2015 78.70 78.94 77.63 77.91 1,908,414 -0.68(-0.87%)
Feb 10, 2015 78.09 78.77 77.42 78.59 2,265,635 +1.38(+1.79%)
Feb 09, 2015 76.37 77.37 76.36 77.21 2,161,896 +0.05(+0.06%)
Feb 06, 2015 76.32 77.91 76.19 77.16 3,154,085 +1.28(+1.69%)
Feb 05, 2015 73.73 75.93 73.62 75.88 2,743,078 +3.13(+4.30%)
Feb 04, 2015 72.43 73.20 72.43 72.75 2,531,938 +0.01(+0.01%)
Feb 03, 2015 71.44 72.96 71.43 72.74 3,431,810 +1.93(+2.73%)
Feb 02, 2015 69.24 70.86 68.87 70.81 2,296,010 +2.08(+3.03%)
Jan 30, 2015 68.65 69.54 68.52 68.73 1,803,293 -0.44(-0.64%)
Jan 29, 2015 68.33 69.39 67.65 69.17 1,824,564 +1.00(+1.47%)
Jan 28, 2015 69.93 70.17 68.02 68.17 2,453,987 -1.63(-2.34%)
Jan 27, 2015 68.85 70.07 68.48 69.80 2,180,305 +0.23(+0.33%)
Jan 26, 2015 69.48 69.81 69.06 69.57 1,613,079 -0.10(-0.14%)
Jan 23, 2015 69.15 69.80 68.95 69.67 1,933,874 +0.42(+0.61%)
Jan 22, 2015 69.16 69.53 68.34 69.25 1,829,303 +0.62(+0.90%)
Jan 21, 2015 67.49 68.93 67.00 68.63 2,891,282 +1.16(+1.72%)
Jan 20, 2015 67.40 67.66 66.56 67.47 3,060,019 +0.88(+1.32%)
Jan 16, 2015 67.01 67.13 66.10 66.59 3,601,546 -0.55(-0.82%)
Jan 15, 2015 67.14 68.01 66.77 67.14 2,457,304 +0.00(+0.00%)
Jan 14, 2015 66.80 67.38 66.55 67.14 3,992,761 -0.51(-0.75%)
Jan 13, 2015 69.35 70.50 66.78 67.65 4,101,057 -1.24(-1.80%)
Jan 12, 2015 70.17 70.33 68.65 68.89 2,187,905 -1.27(-1.81%)
Jan 09, 2015 71.27 71.44 70.04 70.16 2,262,887 -1.08(-1.52%)
Jan 08, 2015 70.20 71.33 70.05 71.24 2,414,544 +1.71(+2.46%)
Jan 07, 2015 69.35 69.96 68.98 69.53 1,924,570 +0.55(+0.80%)
Jan 06, 2015 69.51 69.71 68.38 68.98 2,015,485 -0.44(-0.63%)
Jan 05, 2015 71.82 71.90 69.36 69.42 2,561,339 -3.17(-4.37%)
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.