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 (%)
Feb 29, 2016 53.73 54.50 53.47 53.71 3,363,056 -0.03(-0.06%)
Feb 26, 2016 54.42 54.79 53.52 53.74 3,081,243 +0.03(+0.06%)
Feb 25, 2016 51.40 53.74 51.20 53.71 3,578,590 +2.41(+4.69%)
Feb 24, 2016 51.13 51.56 50.03 51.30 4,326,112 -0.58(-1.12%)
Feb 23, 2016 52.84 53.11 51.70 51.88 3,352,891 -1.36(-2.56%)
Feb 22, 2016 53.25 54.38 52.92 53.24 3,457,844 +0.76(+1.44%)
Feb 19, 2016 52.41 52.66 51.47 52.48 2,968,540 -0.17(-0.32%)
Feb 18, 2016 53.30 54.09 52.34 52.65 3,179,238 -0.52(-0.97%)
Feb 17, 2016 51.18 53.31 51.07 53.17 4,109,136 +2.33(+4.58%)
Feb 16, 2016 50.24 51.17 49.76 50.84 5,008,413 +1.51(+3.07%)
Feb 12, 2016 48.13 49.33 49.33 49.33 4,351,612 +2.30(+4.89%)
Feb 11, 2016 46.19 48.46 46.03 47.03 4,346,699 -0.26(-0.56%)
Feb 10, 2016 46.67 47.63 46.61 47.29 5,186,633 +1.06(+2.29%)
Feb 09, 2016 44.93 46.77 44.59 46.23 6,157,340 +0.51(+1.11%)
Feb 08, 2016 46.91 47.50 45.03 45.73 5,474,720 -1.94(-4.07%)
Feb 05, 2016 49.51 50.61 47.14 47.67 5,819,689 -2.25(-4.50%)
Feb 04, 2016 48.94 50.16 45.72 49.92 4,465,450 -0.26(-0.51%)
Feb 03, 2016 52.02 52.06 49.42 50.17 4,887,898 -1.14(-2.22%)
Feb 02, 2016 52.72 52.93 51.00 51.31 3,217,607 -1.95(-3.66%)
Feb 01, 2016 51.90 53.46 51.79 53.26 3,560,287 +1.17(+2.25%)
Jan 29, 2016 51.49 52.21 50.93 52.09 4,130,337 +0.64(+1.25%)
Jan 28, 2016 53.83 54.46 51.42 51.45 3,416,676 -1.68(-3.16%)
Jan 27, 2016 52.99 53.69 52.52 53.12 4,472,261 -0.11(-0.21%)
Jan 26, 2016 52.43 53.35 52.14 53.24 3,345,009 +1.68(+3.25%)
Jan 25, 2016 52.00 52.29 51.19 51.56 3,563,665 -0.61(-1.17%)
Jan 22, 2016 53.36 54.23 51.83 52.17 4,306,557 -0.05(-0.09%)
Jan 21, 2016 53.02 53.78 52.08 52.22 4,698,493 -0.50(-0.94%)
Jan 20, 2016 53.08 53.59 50.91 52.71 6,642,865 -1.30(-2.41%)
Jan 19, 2016 54.80 55.30 53.36 54.01 4,176,814 -0.10(-0.19%)
Jan 15, 2016 53.81 54.12 54.12 54.12 5,912,286 -1.56(-2.81%)
Jan 14, 2016 56.32 56.62 52.88 55.68 9,046,463 -0.59(-1.04%)
Jan 13, 2016 60.51 60.60 56.17 56.27 6,397,822 -3.85(-6.40%)
Jan 12, 2016 61.93 62.12 58.22 60.12 7,397,257 -0.71(-1.17%)
Jan 11, 2016 59.23 61.06 59.00 60.83 4,288,225 +1.81(+3.07%)
Jan 08, 2016 60.73 61.35 58.93 59.02 3,958,112 -1.17(-1.95%)
Jan 07, 2016 62.17 62.68 59.94 60.19 5,802,957 -3.57(-5.60%)
Jan 06, 2016 64.34 64.47 63.25 63.76 5,132,280 -1.74(-2.66%)
Jan 05, 2016 67.75 67.93 65.13 65.50 2,981,384 -1.87(-2.77%)
Jan 04, 2016 67.74 68.02 66.49 67.37 2,736,852 -1.40(-2.03%)
Dec 31, 2015 68.97 68.76 68.76 68.76 1,148,970 -0.65(-0.94%)
Dec 30, 2015 70.14 70.25 69.23 69.41 1,284,969 -0.87(-1.24%)
Dec 29, 2015 70.39 70.63 70.20 70.29 1,034,244 +0.36(+0.52%)
Dec 28, 2015 69.34 69.94 69.01 69.93 822,091 +0.27(+0.39%)
Dec 24, 2015 69.90 69.66 69.66 69.66 1,001,359 -0.22(-0.32%)
Dec 23, 2015 69.05 70.45 69.05 69.88 2,613,680 +1.93(+2.85%)
Dec 22, 2015 67.86 68.60 67.31 67.95 1,484,705 +0.53(+0.79%)
Dec 21, 2015 67.87 68.39 66.66 67.42 1,862,533 +0.43(+0.65%)
Dec 18, 2015 66.84 67.54 66.29 66.98 3,735,751 +0.04(+0.06%)
Dec 17, 2015 68.59 68.82 66.94 66.94 2,018,394 -1.84(-2.68%)
Dec 16, 2015 67.51 68.94 67.46 68.79 1,490,174 +1.68(+2.50%)
Dec 15, 2015 66.44 67.85 66.41 67.11 2,773,397 +1.22(+1.85%)
Dec 14, 2015 65.90 66.03 65.06 65.89 2,196,913 +0.12(+0.18%)
Dec 11, 2015 66.36 66.98 65.56 65.77 1,789,739 -1.94(-2.87%)
Dec 10, 2015 67.67 68.52 67.56 67.71 2,065,875 +0.02(+0.02%)
Dec 09, 2015 68.10 69.86 67.10 67.70 4,317,086 -0.88(-1.29%)
Dec 08, 2015 68.79 68.95 67.52 68.58 2,702,244 -0.83(-1.19%)
Dec 07, 2015 70.41 70.80 69.08 69.41 2,310,195 -1.06(-1.50%)
Dec 04, 2015 68.94 70.60 68.80 70.47 1,779,278 +1.59(+2.31%)
Dec 03, 2015 69.77 70.02 68.36 68.88 3,027,717 -0.62(-0.89%)
Dec 02, 2015 70.86 70.86 69.44 69.49 2,904,305 -1.60(-2.25%)
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.