Skip to main content

Delphi Automotive Plc (NY: APTV )

69.67 -0.55 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 38.39 38.68 38.04 38.07 3,182,063 -0.37(-0.95%)
May 30, 2013 38.64 38.97 38.39 38.44 3,239,929 -0.21(-0.54%)
May 29, 2013 38.46 38.89 38.34 38.65 2,656,340 -0.21(-0.54%)
May 28, 2013 37.89 39.04 37.89 38.86 3,516,334 +1.38(+3.68%)
May 24, 2013 37.40 37.58 37.22 37.48 1,370,749 -0.23(-0.62%)
May 23, 2013 37.61 37.89 37.36 37.72 1,962,972 -0.33(-0.86%)
May 22, 2013 38.34 38.71 37.80 38.04 2,774,530 -0.22(-0.57%)
May 21, 2013 38.07 38.42 38.04 38.26 2,706,175 +0.20(+0.53%)
May 20, 2013 37.84 38.14 37.75 38.06 3,236,511 +0.21(+0.56%)
May 17, 2013 36.73 37.89 36.72 37.85 5,750,732 +1.19(+3.23%)
May 16, 2013 36.23 36.97 36.20 36.66 3,041,736 +0.37(+1.01%)
May 15, 2013 36.09 36.37 36.06 36.30 4,695,859 +0.76(+2.13%)
May 13, 2013 35.29 35.76 35.23 35.54 2,344,189 +0.12(+0.35%)
May 10, 2013 35.41 35.95 35.29 35.41 2,350,419 +0.12(+0.35%)
May 09, 2013 36.01 36.12 35.09 35.29 2,948,125 -0.67(-1.87%)
May 08, 2013 36.19 36.31 35.88 35.96 2,691,966 -0.16(-0.45%)
May 07, 2013 36.27 36.30 35.87 36.12 2,793,382 +0.03(+0.09%)
May 06, 2013 35.70 36.18 35.70 36.09 4,302,500 +0.41(+1.16%)
May 03, 2013 35.97 35.84 35.63 35.68 4,022,736 +0.19(+0.53%)
May 02, 2013 35.61 36.16 35.40 35.49 2,457,725 +0.02(+0.07%)
May 01, 2013 35.89 36.44 34.80 35.47 4,067,761 -0.58(-1.60%)
Apr 30, 2013 35.47 36.05 35.23 36.05 2,931,484 +0.69(+1.94%)
Apr 29, 2013 35.00 35.50 34.86 35.36 3,204,044 +0.49(+1.41%)
Apr 26, 2013 34.78 35.00 34.55 34.87 3,133,806 +0.02(+0.04%)
Apr 25, 2013 34.38 34.93 34.38 34.85 3,014,596 +0.69(+2.03%)
Apr 24, 2013 33.57 34.22 33.57 34.16 3,367,170 +0.68(+2.03%)
Apr 23, 2013 33.16 33.53 33.09 33.48 1,751,810 +0.55(+1.68%)
Apr 22, 2013 32.76 33.12 32.29 32.93 717,893 +0.29(+0.88%)
Apr 19, 2013 32.17 32.70 31.97 32.64 1,297,346 +0.70(+2.20%)
Apr 18, 2013 32.68 32.89 31.81 31.94 2,216,106 -0.73(-2.22%)
Apr 17, 2013 33.71 33.73 32.25 32.66 1,936,680 -1.31(-3.86%)
Apr 16, 2013 33.32 34.02 33.12 33.97 5,881,715 +0.96(+2.91%)
Apr 15, 2013 34.74 34.76 33.01 33.01 2,639,029 -2.00(-5.73%)
Apr 12, 2013 34.36 35.02 34.36 35.02 1,521,527 +0.50(+1.45%)
Apr 11, 2013 34.12 34.74 34.03 34.52 2,343,480 +0.48(+1.40%)
Apr 10, 2013 33.33 34.04 33.14 34.04 2,242,122 +0.89(+2.68%)
Apr 09, 2013 33.22 33.49 32.79 33.15 2,110,663 +0.01(+0.02%)
Apr 08, 2013 33.11 33.61 33.00 33.14 1,274,671 -0.20(-0.59%)
Apr 05, 2013 33.23 33.41 32.82 33.34 1,649,868 -0.41(-1.20%)
Apr 04, 2013 33.76 33.94 33.37 33.75 1,820,229 -0.08(-0.23%)
Apr 03, 2013 34.37 34.58 33.65 33.82 2,256,876 -0.59(-1.70%)
Apr 02, 2013 34.54 34.71 34.27 34.41 1,800,419 +0.09(+0.25%)
Apr 01, 2013 34.62 34.67 34.26 34.32 1,126,262 -0.31(-0.90%)
Mar 28, 2013 34.73 34.73 34.34 34.63 2,539,680 -0.09(-0.27%)
Mar 27, 2013 34.43 34.83 34.38 34.73 2,177,681 +0.05(+0.16%)
Mar 26, 2013 33.81 34.68 33.64 34.67 2,697,914 +1.19(+3.56%)
Mar 25, 2013 33.82 33.98 33.38 33.48 2,089,645 -0.23(-0.67%)
Mar 22, 2013 33.91 34.00 33.55 33.71 1,278,172 -0.13(-0.39%)
Mar 21, 2013 33.61 33.91 33.58 33.84 1,763,654 +0.03(+0.09%)
Mar 20, 2013 33.88 33.92 33.56 33.81 2,517,021 +0.18(+0.53%)
Mar 19, 2013 33.57 33.65 33.22 33.63 2,214,234 +0.25(+0.75%)
Mar 18, 2013 33.39 33.78 33.09 33.38 2,353,070 -0.38(-1.13%)
Mar 15, 2013 33.60 33.98 33.56 33.76 7,866,910 +0.02(+0.07%)
Mar 14, 2013 33.78 33.78 33.58 33.74 2,873,108 +0.04(+0.12%)
Mar 13, 2013 33.52 33.75 33.44 33.70 3,655,702 +0.13(+0.40%)
Mar 12, 2013 33.75 33.75 33.51 33.57 3,235,371 -0.13(-0.39%)
Mar 11, 2013 33.49 33.72 33.47 33.70 3,227,736 +0.16(+0.47%)
Mar 08, 2013 33.57 33.68 33.38 33.54 3,203,355 +0.20(+0.61%)
Mar 07, 2013 33.16 33.40 33.01 33.34 4,336,475 +0.30(+0.90%)
Mar 06, 2013 33.33 33.33 32.64 33.04 4,118,989 -0.11(-0.33%)
Mar 05, 2013 33.20 33.22 32.89 33.15 3,039,885 +0.18(+0.54%)
Mar 04, 2013 32.92 33.08 32.74 32.97 3,109,275 +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.