Skip to main content

Delphi Automotive Plc (NY: APTV )

69.67 -0.55 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 66.04 66.30 65.63 65.76 2,126,764 -0.42(-0.63%)
Mar 30, 2017 65.70 66.21 65.43 66.17 1,224,312 +0.42(+0.63%)
Mar 29, 2017 65.83 66.18 65.36 65.76 955,628 +0.09(+0.14%)
Mar 28, 2017 64.94 66.27 64.72 65.67 1,547,603 +0.76(+1.17%)
Mar 27, 2017 63.85 64.97 63.23 64.91 1,894,811 +0.45(+0.70%)
Mar 24, 2017 64.38 65.01 64.12 64.46 1,934,513 +0.25(+0.38%)
Mar 23, 2017 64.14 64.57 63.74 64.21 1,837,410 -0.11(-0.17%)
Mar 22, 2017 63.91 64.67 63.02 64.32 3,628,844 +0.47(+0.73%)
Mar 21, 2017 66.58 66.78 63.74 63.85 2,925,611 -2.42(-3.65%)
Mar 20, 2017 66.89 66.99 66.03 66.27 2,029,099 -0.60(-0.89%)
Mar 17, 2017 67.38 67.38 65.98 66.87 2,670,908 -0.34(-0.51%)
Mar 16, 2017 67.99 68.00 66.53 67.21 2,666,685 -0.02(-0.02%)
Mar 15, 2017 66.21 67.61 66.21 67.23 3,429,109 +1.05(+1.59%)
Mar 14, 2017 65.11 66.83 64.84 66.17 3,369,279 +0.65(+1.00%)
Mar 13, 2017 64.43 65.72 64.19 65.52 5,020,305 +2.54(+4.03%)
Mar 10, 2017 62.91 63.52 62.67 62.98 1,663,777 +0.65(+1.05%)
Mar 09, 2017 62.57 62.72 62.06 62.33 1,253,025 -0.28(-0.44%)
Mar 08, 2017 62.19 62.79 61.89 62.60 1,354,011 +0.54(+0.87%)
Mar 07, 2017 62.32 62.32 61.53 62.07 1,528,145 +0.04(+0.07%)
Mar 06, 2017 62.55 62.75 61.55 62.02 1,904,407 -1.03(-1.63%)
Mar 03, 2017 63.13 63.41 62.63 63.05 1,538,478 -0.17(-0.27%)
Mar 02, 2017 62.52 63.59 62.13 63.23 2,348,338 +0.51(+0.81%)
Mar 01, 2017 63.01 63.82 62.65 62.72 2,961,228 +0.52(+0.84%)
Feb 28, 2017 62.97 63.18 61.91 62.20 2,373,418 -0.87(-1.39%)
Feb 27, 2017 62.50 63.28 62.22 63.07 2,155,671 +0.42(+0.66%)
Feb 24, 2017 61.62 62.87 60.99 62.65 3,285,197 +0.58(+0.93%)
Feb 23, 2017 62.13 62.94 61.92 62.07 2,522,550 -0.13(-0.21%)
Feb 22, 2017 61.61 62.50 61.42 62.20 2,822,705 +0.25(+0.40%)
Feb 21, 2017 61.71 62.59 61.62 61.96 1,742,758 +0.31(+0.50%)
Feb 17, 2017 61.65 61.65 61.65 0 +0.20(+0.32%)
Feb 16, 2017 62.16 62.34 61.13 61.45 1,845,950 -0.84(-1.35%)
Feb 15, 2017 61.49 62.47 61.45 62.29 1,616,686 +0.24(+0.38%)
Feb 14, 2017 61.83 62.42 61.75 62.06 2,224,802 -0.03(-0.05%)
Feb 13, 2017 60.93 62.16 60.93 62.09 2,819,238 +1.37(+2.26%)
Feb 10, 2017 60.43 60.97 60.03 60.72 2,049,653 +0.46(+0.76%)
Feb 09, 2017 60.41 60.71 59.99 60.26 2,317,782 -0.15(-0.24%)
Feb 08, 2017 60.41 60.51 60.00 60.41 2,018,346 -0.14(-0.23%)
Feb 07, 2017 60.24 60.64 60.10 60.55 2,832,600 +0.31(+0.52%)
Feb 06, 2017 60.19 60.45 59.60 60.24 1,803,484 -0.01(-0.01%)
Feb 03, 2017 60.49 60.88 59.65 60.24 2,526,401 +0.19(+0.31%)
Feb 02, 2017 60.32 60.54 59.28 60.06 6,195,765 +2.25(+3.89%)
Feb 01, 2017 57.46 58.03 56.99 57.81 2,496,698 +0.77(+1.34%)
Jan 31, 2017 56.63 57.09 56.21 57.04 3,423,962 +0.29(+0.52%)
Jan 30, 2017 57.74 57.78 56.46 56.75 2,845,065 -1.05(-1.82%)
Jan 27, 2017 58.64 59.03 57.46 57.80 2,930,682 -0.71(-1.21%)
Jan 26, 2017 59.28 60.16 58.28 58.51 2,540,530 -1.23(-2.06%)
Jan 25, 2017 58.77 59.83 58.54 59.74 2,419,570 +1.56(+2.69%)
Jan 24, 2017 57.59 58.43 57.25 58.17 3,142,021 +1.12(+1.97%)
Jan 23, 2017 57.35 57.37 56.61 57.05 2,233,627 -0.48(-0.84%)
Jan 20, 2017 58.51 58.66 57.23 57.53 2,553,962 -1.10(-1.87%)
Jan 19, 2017 58.62 59.12 58.32 58.63 2,289,968 +0.42(+0.71%)
Jan 18, 2017 58.35 58.78 57.55 58.21 2,165,424 -0.15(-0.27%)
Jan 17, 2017 58.21 59.12 58.19 58.37 2,408,904 +0.05(+0.08%)
Jan 13, 2017 58.32 58.32 58.32 0 +0.46(+0.80%)
Jan 12, 2017 58.25 58.41 56.89 57.86 2,029,718 -0.39(-0.67%)
Jan 11, 2017 56.96 58.25 56.85 58.25 3,790,240 +0.87(+1.52%)
Jan 10, 2017 55.83 57.76 55.58 57.38 3,346,980 +1.96(+3.54%)
Jan 09, 2017 56.38 56.50 55.37 55.41 3,113,165 -0.90(-1.60%)
Jan 06, 2017 56.94 56.94 56.28 56.32 1,749,771 -0.36(-0.63%)
Jan 05, 2017 56.94 56.97 56.13 56.67 2,443,494 -0.35(-0.61%)
Jan 04, 2017 55.12 57.16 55.10 57.02 3,041,667 +2.04(+3.70%)
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.