Skip to main content

Delphi Automotive Plc (NY: APTV )

79.65 +1.01 (+1.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 37.79 38.08 37.45 37.49 3,232,117 -0.36(-0.95%)
May 30, 2013 38.05 38.37 37.80 37.85 3,290,894 -0.21(-0.55%)
May 29, 2013 37.87 38.29 37.75 38.05 2,698,125 -0.21(-0.54%)
May 28, 2013 37.30 38.44 37.30 38.26 3,571,647 +1.36(+3.68%)
May 24, 2013 36.82 36.99 36.64 36.90 1,392,312 -0.23(-0.62%)
May 23, 2013 37.03 37.30 36.79 37.13 1,993,850 -0.32(-0.86%)
May 22, 2013 37.75 38.11 37.22 37.45 2,818,174 -0.22(-0.57%)
May 21, 2013 37.48 37.82 37.45 37.67 2,748,744 +0.20(+0.53%)
May 20, 2013 37.25 37.55 37.17 37.47 3,287,422 +0.21(+0.56%)
May 17, 2013 36.16 37.30 36.15 37.26 5,841,193 +1.17(+3.23%)
May 16, 2013 35.66 36.40 35.64 36.09 3,089,584 +0.36(+1.01%)
May 15, 2013 35.53 35.81 35.50 35.73 4,769,726 +0.74(+2.13%)
May 13, 2013 34.74 35.20 34.68 34.99 2,381,063 +0.12(+0.35%)
May 10, 2013 34.86 35.40 34.74 34.87 2,387,392 +0.12(+0.35%)
May 09, 2013 35.45 35.56 34.55 34.74 2,994,500 -0.66(-1.87%)
May 08, 2013 35.63 35.75 35.33 35.40 2,734,311 -0.16(-0.45%)
May 07, 2013 35.71 35.74 35.31 35.57 2,837,323 +0.03(+0.09%)
May 06, 2013 35.15 35.62 35.15 35.53 4,370,179 +0.41(+1.16%)
May 03, 2013 35.41 35.29 35.08 35.13 4,086,015 +0.18(+0.53%)
May 02, 2013 35.06 35.60 34.85 34.94 2,496,385 +0.02(+0.07%)
May 01, 2013 35.33 35.87 34.26 34.92 4,131,748 -0.57(-1.60%)
Apr 30, 2013 34.92 35.49 34.68 35.49 2,977,598 +0.68(+1.94%)
Apr 29, 2013 34.46 34.95 34.32 34.81 3,254,445 +0.48(+1.41%)
Apr 26, 2013 34.24 34.46 34.01 34.33 3,183,102 +0.02(+0.04%)
Apr 25, 2013 33.85 34.39 33.85 34.31 3,062,016 +0.68(+2.03%)
Apr 24, 2013 33.05 33.69 33.05 33.63 3,420,137 +0.67(+2.03%)
Apr 23, 2013 32.65 33.02 32.58 32.96 1,779,366 +0.55(+1.68%)
Apr 22, 2013 32.26 32.61 31.79 32.42 729,186 +0.28(+0.88%)
Apr 19, 2013 31.68 32.20 31.48 32.13 1,317,754 +0.69(+2.20%)
Apr 18, 2013 32.17 32.38 31.32 31.44 2,250,966 -0.71(-2.22%)
Apr 17, 2013 33.18 33.21 31.75 32.16 1,967,145 -1.29(-3.86%)
Apr 16, 2013 32.81 33.49 32.61 33.45 5,974,236 +0.94(+2.91%)
Apr 15, 2013 34.20 34.22 32.50 32.50 2,680,541 -1.97(-5.73%)
Apr 12, 2013 33.83 34.48 33.83 34.47 1,545,462 +0.49(+1.45%)
Apr 11, 2013 33.59 34.21 33.51 33.98 2,380,343 +0.47(+1.40%)
Apr 10, 2013 32.82 33.51 32.63 33.51 2,277,391 +0.88(+2.68%)
Apr 09, 2013 32.71 32.97 32.29 32.64 2,143,864 +0.01(+0.02%)
Apr 08, 2013 32.59 33.09 32.49 32.63 1,294,722 -0.19(-0.58%)
Apr 05, 2013 32.72 32.89 32.31 32.82 1,675,820 -0.40(-1.20%)
Apr 04, 2013 33.24 33.41 32.85 33.22 1,848,862 -0.08(-0.23%)
Apr 03, 2013 33.84 34.04 33.13 33.30 2,292,377 -0.58(-1.70%)
Apr 02, 2013 34.01 34.18 33.74 33.88 1,828,740 +0.08(+0.25%)
Apr 01, 2013 34.08 34.14 33.73 33.79 1,143,978 -0.31(-0.90%)
Mar 28, 2013 34.19 34.19 33.81 34.10 2,579,630 -0.09(-0.27%)
Mar 27, 2013 33.90 34.29 33.85 34.19 2,211,936 +0.05(+0.16%)
Mar 26, 2013 33.28 34.14 33.12 34.14 2,740,353 +1.17(+3.56%)
Mar 25, 2013 33.30 33.45 32.86 32.96 2,122,516 -0.22(-0.67%)
Mar 22, 2013 33.38 33.48 33.03 33.18 1,298,278 -0.13(-0.39%)
Mar 21, 2013 33.09 33.38 33.06 33.31 1,791,396 +0.03(+0.09%)
Mar 20, 2013 33.35 33.40 33.04 33.28 2,556,615 +0.18(+0.53%)
Mar 19, 2013 33.05 33.13 32.70 33.11 2,249,065 +0.25(+0.75%)
Mar 18, 2013 32.87 33.25 32.58 32.86 2,390,084 -0.38(-1.13%)
Mar 15, 2013 33.08 33.45 33.04 33.24 7,990,659 +0.02(+0.07%)
Mar 14, 2013 33.25 33.25 33.06 33.22 2,918,303 +0.04(+0.12%)
Mar 13, 2013 33.00 33.22 32.92 33.18 3,713,207 +0.13(+0.39%)
Mar 12, 2013 33.22 33.23 32.99 33.05 3,286,265 -0.13(-0.39%)
Mar 11, 2013 32.97 33.20 32.95 33.18 3,278,509 +0.15(+0.47%)
Mar 08, 2013 33.05 33.16 32.86 33.02 3,253,744 +0.20(+0.61%)
Mar 07, 2013 32.65 32.88 32.50 32.82 4,404,689 +0.29(+0.90%)
Mar 06, 2013 32.82 32.82 32.13 32.53 4,183,782 -0.11(-0.33%)
Mar 05, 2013 32.69 32.70 32.38 32.64 3,087,703 +0.18(+0.54%)
Mar 04, 2013 32.41 32.56 32.23 32.46 3,158,184 +0.05(+0.17%)
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.