Skip to main content

Delphi Automotive Plc (NY: APTV )

70.39 +0.72 (+1.03%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2013 32.43 32.96 32.22 32.92 3,727,008 +0.27(+0.84%)
Feb 28, 2013 32.60 32.81 32.47 32.65 4,346,794 +0.04(+0.12%)
Feb 27, 2013 31.02 32.78 30.89 32.61 10,236,816 +1.61(+5.21%)
Feb 26, 2013 30.06 31.29 29.86 30.99 4,796,471 +1.06(+3.54%)
Feb 22, 2013 29.64 29.93 29.49 29.93 2,695,401 +0.36(+1.21%)
Feb 21, 2013 30.15 30.21 29.22 29.57 2,486,655 -0.69(-2.27%)
Feb 20, 2013 30.95 31.01 30.24 30.26 2,749,984 -0.76(-2.44%)
Feb 19, 2013 31.26 31.26 30.87 31.02 2,509,722 -0.17(-0.55%)
Feb 15, 2013 31.45 31.45 31.14 31.19 2,892,876 +0.01(+0.03%)
Feb 14, 2013 31.00 31.21 30.98 31.18 2,740,132 +0.02(+0.05%)
Feb 13, 2013 31.05 31.24 31.00 31.16 2,924,617 +0.11(+0.35%)
Feb 12, 2013 30.56 31.09 30.51 31.05 3,770,070 +0.48(+1.58%)
Feb 11, 2013 30.05 30.61 29.94 30.57 2,151,683 +0.52(+1.74%)
Feb 08, 2013 29.88 30.06 29.70 30.05 2,841,913 +0.16(+0.55%)
Feb 07, 2013 30.17 30.35 29.63 29.88 2,909,525 -0.23(-0.75%)
Feb 06, 2013 30.48 30.56 30.02 30.11 3,101,562 -0.16(-0.54%)
Feb 04, 2013 30.45 30.70 30.23 30.27 3,181,947 -0.32(-1.05%)
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.