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 (%)
Oct 31, 2016 52.24 52.87 51.84 52.36 2,626,766 +0.29(+0.56%)
Oct 28, 2016 51.90 52.63 51.74 52.07 2,128,128 +0.21(+0.40%)
Oct 27, 2016 51.80 51.91 50.73 51.86 2,587,315 +0.14(+0.28%)
Oct 26, 2016 50.75 52.58 50.44 51.72 3,697,300 +0.84(+1.64%)
Oct 25, 2016 51.53 51.61 50.27 50.88 2,603,739 -0.80(-1.56%)
Oct 24, 2016 52.09 52.25 51.66 51.69 1,962,910 +0.25(+0.49%)
Oct 21, 2016 51.34 51.57 50.76 51.44 3,316,192 -0.40(-0.78%)
Oct 20, 2016 52.41 52.41 51.45 51.84 2,105,377 -0.57(-1.09%)
Oct 19, 2016 51.83 52.74 51.66 52.41 3,397,444 +0.82(+1.59%)
Oct 18, 2016 53.99 53.99 51.50 51.59 4,264,331 -1.86(-3.48%)
Oct 17, 2016 53.06 53.79 53.00 53.45 3,587,283 +0.35(+0.65%)
Oct 14, 2016 53.50 54.19 52.96 53.10 2,937,817 +0.06(+0.12%)
Oct 13, 2016 53.77 53.96 52.15 53.04 3,121,124 -1.42(-2.60%)
Oct 12, 2016 54.71 54.81 54.36 54.46 1,383,450 -0.10(-0.19%)
Oct 11, 2016 56.11 56.24 54.33 54.56 2,091,966 -1.74(-3.09%)
Oct 10, 2016 56.79 57.26 56.26 56.30 1,092,613 -0.13(-0.23%)
Oct 07, 2016 57.16 57.22 56.08 56.43 1,608,301 -0.73(-1.28%)
Oct 06, 2016 57.59 57.59 56.56 57.16 1,562,946 -0.60(-1.03%)
Oct 05, 2016 57.12 57.89 56.97 57.75 1,908,179 +0.85(+1.50%)
Oct 04, 2016 57.47 57.67 56.57 56.90 1,659,581 -0.41(-0.72%)
Oct 03, 2016 57.26 57.85 57.18 57.31 1,925,450 -0.08(-0.14%)
Sep 30, 2016 56.37 57.81 55.83 57.39 3,030,741 +1.32(+2.35%)
Sep 29, 2016 56.56 57.15 55.90 56.07 2,163,427 -0.76(-1.35%)
Sep 28, 2016 55.28 56.89 55.16 56.84 3,242,972 +1.79(+3.26%)
Sep 27, 2016 55.12 55.36 54.60 55.04 3,451,665 -0.29(-0.52%)
Sep 26, 2016 55.63 55.79 55.26 55.33 2,410,342 -0.60(-1.08%)
Sep 23, 2016 56.27 56.39 55.86 55.94 1,352,660 -0.58(-1.03%)
Sep 22, 2016 56.65 57.03 56.40 56.52 2,225,810 +0.57(+1.02%)
Sep 21, 2016 55.86 56.17 55.23 55.94 2,384,243 +0.54(+0.97%)
Sep 20, 2016 56.23 56.33 55.09 55.41 2,118,774 -0.58(-1.03%)
Sep 19, 2016 56.66 57.14 55.92 55.98 1,833,345 -0.16(-0.29%)
Sep 16, 2016 55.24 56.31 54.83 56.15 3,385,613 +0.53(+0.95%)
Sep 15, 2016 55.38 55.78 54.82 55.61 2,145,841 +0.54(+0.98%)
Sep 14, 2016 54.55 55.52 54.46 55.08 3,891,423 +0.21(+0.38%)
Sep 13, 2016 54.83 55.38 54.19 54.87 2,725,106 -0.68(-1.22%)
Sep 12, 2016 54.00 55.80 53.72 55.54 5,158,080 +0.81(+1.49%)
Sep 09, 2016 56.27 56.72 54.68 54.73 5,743,997 -2.14(-3.76%)
Sep 08, 2016 56.35 56.97 56.30 56.87 2,013,802 +0.31(+0.54%)
Sep 07, 2016 56.72 56.93 56.22 56.56 2,031,418 -0.14(-0.26%)
Sep 06, 2016 57.05 57.15 56.19 56.71 2,846,681 +0.24(+0.43%)
Sep 02, 2016 56.94 56.47 56.47 56.47 2,474,027 -0.10(-0.18%)
Sep 01, 2016 57.14 58.04 56.20 56.57 4,143,653 -0.29(-0.51%)
Aug 31, 2016 56.48 57.98 56.22 56.86 3,588,258 +0.20(+0.35%)
Aug 30, 2016 57.02 57.52 56.52 56.66 3,094,388 -0.35(-0.61%)
Aug 29, 2016 55.94 57.01 55.60 57.01 4,092,952 +0.98(+1.75%)
Aug 26, 2016 55.32 56.14 55.22 56.02 3,943,426 +0.78(+1.41%)
Aug 25, 2016 54.81 55.48 54.17 55.24 3,620,213 +0.00(+0.00%)
Aug 24, 2016 54.84 55.62 54.82 55.24 5,575,351 +0.64(+1.16%)
Aug 23, 2016 54.32 54.74 53.45 54.61 3,778,516 +2.25(+4.30%)
Aug 22, 2016 52.46 52.50 52.04 52.36 1,534,817 -0.20(-0.38%)
Aug 19, 2016 52.11 52.64 52.07 52.56 3,031,469 +0.19(+0.37%)
Aug 18, 2016 52.32 52.70 52.02 52.36 1,936,751 +0.10(+0.18%)
Aug 17, 2016 52.18 52.35 51.89 52.27 2,804,542 +0.34(+0.65%)
Aug 16, 2016 51.98 52.36 51.58 51.93 1,821,804 -0.20(-0.39%)
Aug 15, 2016 51.60 52.23 51.17 52.13 2,839,411 +0.64(+1.25%)
Aug 12, 2016 52.36 52.36 51.25 51.49 2,302,376 -1.10(-2.10%)
Aug 11, 2016 52.89 53.06 52.58 52.59 1,640,403 +0.14(+0.26%)
Aug 10, 2016 52.86 53.06 52.37 52.45 1,500,669 -0.31(-0.59%)
Aug 09, 2016 52.92 53.37 52.64 52.77 1,604,107 -0.09(-0.17%)
Aug 08, 2016 53.24 53.82 52.82 52.85 1,888,911 -0.23(-0.44%)
Aug 05, 2016 51.28 53.30 51.19 53.09 3,513,744 +2.22(+4.36%)
Aug 04, 2016 51.58 51.72 50.83 50.87 3,858,386 -0.45(-0.87%)
Aug 03, 2016 50.88 52.74 49.97 51.32 6,254,692 -1.02(-1.94%)
Aug 02, 2016 53.89 53.99 52.17 52.33 4,288,197 -1.99(-3.66%)
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.