Skip to main content

Delphi Automotive Plc (NY: APTV )

79.65 +1.01 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 23.21 24.41 23.04 24.15 2,607,025 +0.72(+3.08%)
Oct 26, 2012 24.25 23.42 23.42 23.42 2,361,782 -0.71(-2.96%)
Oct 25, 2012 24.36 24.41 24.06 24.14 1,400,339 +0.07(+0.29%)
Oct 24, 2012 24.16 24.52 24.05 24.07 1,500,760 -0.04(-0.16%)
Oct 23, 2012 24.30 24.30 23.63 24.11 2,370,857 -0.41(-1.66%)
Oct 19, 2012 24.82 24.93 24.46 24.51 1,423,337 -0.41(-1.66%)
Oct 18, 2012 24.96 25.19 24.81 24.93 1,199,010 -0.03(-0.12%)
Oct 17, 2012 25.14 25.15 24.88 24.96 1,309,472 -0.20(-0.79%)
Oct 16, 2012 24.94 25.17 24.71 25.16 1,400,563 +0.21(+0.86%)
Oct 15, 2012 24.68 24.96 24.54 24.94 1,512,953 +0.31(+1.25%)
Oct 12, 2012 24.57 24.75 24.37 24.64 1,900,609 +0.04(+0.16%)
Oct 11, 2012 24.42 24.81 24.32 24.60 1,673,891 +0.41(+1.71%)
Oct 10, 2012 24.54 24.66 24.07 24.18 1,535,479 -0.30(-1.22%)
Oct 09, 2012 24.82 24.85 24.31 24.48 1,498,616 -0.30(-1.21%)
Oct 08, 2012 24.81 24.93 24.62 24.78 1,099,641 -0.18(-0.71%)
Oct 05, 2012 24.89 25.00 24.66 24.96 1,953,074 +0.23(+0.93%)
Oct 04, 2012 24.42 24.87 24.39 24.73 2,659,455 +0.49(+2.03%)
Oct 03, 2012 24.41 24.82 24.05 24.24 2,033,710 +0.02(+0.06%)
Oct 02, 2012 24.23 24.26 23.97 24.22 2,622,118 +0.18(+0.77%)
Oct 01, 2012 24.00 24.23 23.52 24.04 4,001,094 +0.23(+0.97%)
Sep 28, 2012 24.01 24.06 23.68 23.81 1,915,797 -0.20(-0.83%)
Sep 27, 2012 24.21 24.25 23.91 24.01 1,797,248 -0.06(-0.26%)
Sep 26, 2012 24.01 24.25 23.51 24.07 1,694,287 -0.02(-0.10%)
Sep 25, 2012 24.35 24.44 24.09 24.09 2,860,902 -0.22(-0.92%)
Sep 24, 2012 24.15 24.33 24.02 24.31 1,257,686 -0.09(-0.38%)
Sep 21, 2012 24.68 25.60 24.30 24.41 3,908,927 -0.18(-0.75%)
Sep 20, 2012 24.33 24.70 24.19 24.59 3,066,623 +0.00(+0.00%)
Sep 19, 2012 24.29 24.70 24.27 24.59 3,148,201 +0.21(+0.88%)
Sep 18, 2012 24.19 24.43 24.00 24.38 3,044,470 +0.09(+0.38%)
Sep 17, 2012 24.35 24.40 24.11 24.28 2,000,302 -0.15(-0.63%)
Sep 14, 2012 24.25 24.70 24.12 24.44 7,681,384 +0.81(+3.45%)
Sep 13, 2012 23.73 23.81 23.21 23.62 3,278,202 -0.17(-0.71%)
Sep 12, 2012 23.93 24.16 23.73 23.79 2,723,918 -0.09(-0.39%)
Sep 11, 2012 23.71 23.92 23.69 23.88 2,250,645 +0.18(+0.75%)
Sep 10, 2012 23.76 23.91 23.65 23.71 2,225,989 -0.22(-0.90%)
Sep 07, 2012 23.67 23.97 23.65 23.92 2,835,161 +0.22(+0.94%)
Sep 06, 2012 23.26 23.71 23.22 23.70 7,166,831 +0.66(+2.87%)
Sep 05, 2012 23.09 23.22 22.99 23.04 2,333,242 +0.00(+0.00%)
Sep 04, 2012 23.39 23.41 22.94 23.04 3,112,860 -0.22(-0.96%)
Aug 31, 2012 23.13 23.38 22.79 23.26 18,114,334 +0.38(+1.68%)
Aug 30, 2012 23.23 23.25 22.69 22.88 2,160,039 -0.31(-1.36%)
Aug 29, 2012 23.39 23.44 22.95 23.19 3,553,082 +0.49(+2.17%)
Aug 27, 2012 22.39 22.79 22.32 22.70 2,352,910 +0.29(+1.30%)
Aug 24, 2012 22.31 22.46 22.26 22.41 2,741,513 +0.04(+0.17%)
Aug 23, 2012 22.37 22.48 22.26 22.37 1,859,340 -0.08(-0.38%)
Aug 22, 2012 22.39 22.57 22.31 22.46 2,705,073 -0.05(-0.20%)
Aug 21, 2012 22.66 22.66 22.27 22.50 3,214,655 -0.07(-0.31%)
Aug 20, 2012 22.66 22.68 22.45 22.57 6,934,112 -0.08(-0.37%)
Aug 17, 2012 22.59 22.82 22.45 22.66 4,187,952 +0.10(+0.44%)
Aug 16, 2012 22.08 22.66 21.99 22.56 7,763,317 +0.68(+3.12%)
Aug 15, 2012 21.96 22.06 21.77 21.87 2,100,637 -0.12(-0.52%)
Aug 14, 2012 22.23 22.23 21.90 21.99 1,149,541 -0.06(-0.28%)
Aug 13, 2012 21.94 22.19 21.83 22.05 1,029,159 +0.13(+0.60%)
Aug 10, 2012 22.25 22.27 21.73 21.92 911,674 -0.31(-1.38%)
Aug 09, 2012 21.98 22.31 21.83 22.23 917,952 +0.19(+0.87%)
Aug 08, 2012 22.19 22.36 22.01 22.03 730,457 -0.27(-1.21%)
Aug 07, 2012 21.93 22.66 21.93 22.30 5,756,309 +0.02(+0.07%)
Aug 06, 2012 21.79 22.43 21.76 22.29 1,185,606 +0.53(+2.44%)
Aug 03, 2012 21.48 21.87 21.31 21.76 1,098,293 +0.65(+3.06%)
Aug 02, 2012 21.26 21.50 21.07 21.11 1,820,975 -0.38(-1.75%)
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.