Delphi Automotive Plc (NY: APTV )

140.32 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 30.22 31.78 30.00 31.44 2,002,142 +0.94(+3.08%)
Oct 26, 2012 31.57 30.50 30.50 30.50 1,813,800 -0.93(-2.96%)
Oct 25, 2012 31.72 31.79 31.33 31.43 1,075,432 +0.09(+0.29%)
Oct 24, 2012 31.46 31.93 31.31 31.34 1,152,553 -0.05(-0.16%)
Oct 23, 2012 31.64 31.64 30.77 31.39 1,820,770 -0.53(-1.66%)
Oct 19, 2012 32.32 32.46 31.85 31.92 1,093,094 -0.54(-1.66%)
Oct 18, 2012 32.50 32.80 32.30 32.46 920,815 -0.04(-0.12%)
Oct 17, 2012 32.74 32.75 32.40 32.50 1,005,648 -0.26(-0.79%)
Oct 16, 2012 32.48 32.78 32.17 32.76 1,075,604 +0.28(+0.86%)
Oct 15, 2012 32.14 32.50 31.95 32.48 1,161,917 +0.40(+1.25%)
Oct 12, 2012 31.99 32.23 31.73 32.08 1,459,629 +0.05(+0.16%)
Oct 11, 2012 31.80 32.30 31.67 32.03 1,285,514 +0.54(+1.71%)
Oct 10, 2012 31.96 32.10 31.34 31.49 1,179,217 -0.39(-1.22%)
Oct 09, 2012 32.32 32.35 31.66 31.88 1,150,907 -0.39(-1.21%)
Oct 08, 2012 32.30 32.46 32.06 32.27 844,502 -0.23(-0.71%)
Oct 05, 2012 32.41 32.55 32.11 32.50 1,499,921 +0.30(+0.93%)
Oct 04, 2012 31.80 32.39 31.76 32.20 2,042,407 +0.64(+2.03%)
Oct 03, 2012 31.78 32.32 31.31 31.56 1,561,848 +0.02(+0.06%)
Oct 02, 2012 31.55 31.59 31.21 31.54 2,013,733 +0.24(+0.77%)
Oct 01, 2012 31.25 31.55 30.63 31.30 3,072,758 +0.30(+0.97%)
Sep 28, 2012 31.26 31.33 30.83 31.00 1,471,293 -0.26(-0.83%)
Sep 27, 2012 31.52 31.58 31.13 31.26 1,380,250 -0.08(-0.26%)
Sep 26, 2012 31.27 31.58 30.61 31.34 1,301,178 -0.03(-0.10%)
Sep 25, 2012 31.71 31.82 31.37 31.37 2,197,114 -0.29(-0.92%)
Sep 24, 2012 31.45 31.68 31.28 31.66 965,877 -0.12(-0.38%)
Sep 21, 2012 32.14 33.34 31.64 31.78 3,001,976 -0.24(-0.75%)
Sep 20, 2012 31.68 32.16 31.50 32.02 2,355,104 +0.00(+0.00%)
Sep 19, 2012 31.63 32.16 31.60 32.02 2,417,754 +0.28(+0.88%)
Sep 18, 2012 31.50 31.82 31.25 31.74 2,338,091 +0.12(+0.38%)
Sep 17, 2012 31.71 31.77 31.39 31.62 1,536,191 -0.20(-0.63%)
Sep 14, 2012 31.58 32.16 31.41 31.82 5,899,145 +1.06(+3.45%)
Sep 13, 2012 30.90 31.01 30.22 30.76 2,517,592 -0.22(-0.71%)
Sep 12, 2012 31.16 31.46 30.90 30.98 2,091,913 -0.12(-0.39%)
Sep 11, 2012 30.87 31.15 30.85 31.10 1,728,449 +0.23(+0.75%)
Sep 10, 2012 30.94 31.13 30.79 30.87 1,709,514 -0.28(-0.90%)
Sep 07, 2012 30.82 31.21 30.79 31.15 2,177,346 +0.29(+0.94%)
Sep 06, 2012 30.29 30.87 30.23 30.86 5,503,979 +0.86(+2.87%)
Sep 05, 2012 30.07 30.24 29.93 30.00 1,791,882 +0.00(+0.00%)
Sep 04, 2012 30.46 30.48 29.87 30.00 2,390,613 -0.29(-0.96%)
Aug 31, 2012 30.12 30.44 29.68 30.29 13,911,436 +0.50(+1.68%)
Aug 30, 2012 30.25 30.28 29.55 29.79 1,658,866 -0.41(-1.36%)
Aug 29, 2012 30.45 30.52 29.89 30.20 2,728,694 +0.64(+2.17%)
Aug 27, 2012 29.16 29.67 29.06 29.56 1,806,987 +0.38(+1.30%)
Aug 24, 2012 29.05 29.24 28.99 29.18 2,105,426 +0.05(+0.17%)
Aug 23, 2012 29.13 29.27 28.98 29.13 1,427,935 -0.11(-0.38%)
Aug 22, 2012 29.16 29.39 29.05 29.24 2,077,441 -0.06(-0.20%)
Aug 21, 2012 29.50 29.50 29.00 29.30 2,468,789 -0.09(-0.31%)
Aug 20, 2012 29.51 29.54 29.23 29.39 5,325,256 -0.11(-0.37%)
Aug 17, 2012 29.42 29.72 29.23 29.50 3,216,261 +0.13(+0.44%)
Aug 16, 2012 28.75 29.51 28.63 29.37 5,962,068 +0.89(+3.13%)
Aug 15, 2012 28.60 28.72 28.35 28.48 1,613,246 -0.15(-0.52%)
Aug 14, 2012 28.94 28.94 28.51 28.63 882,824 -0.08(-0.28%)
Aug 13, 2012 28.57 28.90 28.43 28.71 790,373 +0.17(+0.60%)
Aug 10, 2012 28.97 29.00 28.30 28.54 700,147 -0.40(-1.38%)
Aug 09, 2012 28.62 29.05 28.43 28.94 704,969 +0.25(+0.87%)
Aug 08, 2012 28.89 29.11 28.66 28.69 560,976 -0.35(-1.21%)
Aug 07, 2012 28.56 29.50 28.56 29.04 4,420,727 +0.02(+0.07%)
Aug 06, 2012 28.37 29.20 28.33 29.02 910,521 +0.69(+2.44%)
Aug 03, 2012 27.97 28.48 27.75 28.33 843,467 +0.84(+3.06%)
Aug 02, 2012 27.68 28.00 27.44 27.49 1,398,472 -0.49(-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.