Skip to main content

Delphi Automotive Plc (NY: APTV )

79.20 +0.56 (+0.71%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 29.76 29.86 29.41 29.69 3,135,003 -0.17(-0.57%)
Jan 30, 2013 30.37 30.37 29.84 29.86 2,695,970 -0.55(-1.79%)
Jan 29, 2013 30.41 30.53 29.81 30.40 3,609,647 -0.16(-0.53%)
Jan 28, 2013 30.24 30.70 30.15 30.57 3,951,697 +0.41(+1.35%)
Jan 25, 2013 29.91 30.18 29.87 30.16 3,299,023 +0.31(+1.03%)
Jan 24, 2013 29.71 30.02 29.71 29.85 2,000,872 +0.17(+0.57%)
Jan 23, 2013 29.72 29.95 29.55 29.68 2,547,774 -0.15(-0.51%)
Jan 22, 2013 29.71 29.87 29.50 29.84 2,171,431 +0.02(+0.08%)
Jan 18, 2013 29.90 30.02 29.41 29.81 2,961,661 -0.14(-0.46%)
Jan 17, 2013 29.54 30.16 29.54 29.95 3,669,886 +0.52(+1.77%)
Jan 16, 2013 29.34 29.48 28.95 29.43 2,801,256 +0.02(+0.08%)
Jan 15, 2013 28.60 29.47 28.60 29.41 4,878,564 +0.51(+1.78%)
Jan 14, 2013 29.24 29.31 28.67 28.89 4,376,014 -0.36(-1.23%)
Jan 11, 2013 29.67 29.84 29.14 29.25 2,446,195 -0.55(-1.86%)
Jan 10, 2013 29.82 30.00 29.49 29.81 4,082,391 +0.26(+0.88%)
Jan 09, 2013 29.38 29.67 29.37 29.54 4,983,719 +0.22(+0.76%)
Jan 08, 2013 29.31 29.63 29.22 29.32 3,238,546 -0.01(-0.03%)
Jan 07, 2013 29.38 29.42 29.04 29.33 2,631,578 -0.25(-0.83%)
Jan 04, 2013 29.56 29.71 29.34 29.57 3,551,873 +0.12(+0.42%)
Jan 03, 2013 29.37 29.48 29.03 29.45 5,906,430 -0.41(-1.36%)
Jan 02, 2013 29.97 30.00 29.70 29.86 5,083,279 +0.48(+1.65%)
Dec 31, 2012 28.91 29.38 28.83 29.38 6,231,034 +0.41(+1.40%)
Dec 28, 2012 29.13 29.26 28.94 28.97 4,775,453 -0.31(-1.08%)
Dec 27, 2012 28.54 29.37 28.51 29.28 5,946,313 +0.70(+2.45%)
Dec 26, 2012 27.85 28.63 27.79 28.58 4,138,743 +0.72(+2.59%)
Dec 24, 2012 27.81 27.98 27.59 27.86 2,082,241 +0.11(+0.39%)
Dec 21, 2012 27.43 27.86 27.36 27.75 95,390,216 +0.08(+0.28%)
Dec 20, 2012 27.16 27.72 27.06 27.68 8,632,430 +0.30(+1.09%)
Dec 19, 2012 27.48 27.58 26.98 27.38 18,664,904 +0.92(+3.48%)
Dec 18, 2012 26.39 26.56 26.22 26.46 3,128,760 +0.06(+0.23%)
Dec 17, 2012 26.36 26.67 26.30 26.40 3,894,392 +0.08(+0.32%)
Dec 14, 2012 26.29 26.39 26.15 26.31 12,529,559 -0.05(-0.20%)
Dec 13, 2012 26.36 26.66 26.20 26.36 3,430,045 -0.05(-0.17%)
Dec 12, 2012 26.35 26.70 26.27 26.41 6,646,271 +0.12(+0.47%)
Dec 11, 2012 26.27 26.35 26.09 26.29 2,174,916 +0.14(+0.53%)
Dec 10, 2012 27.26 29.11 25.98 26.15 2,799,966 +0.06(+0.24%)
Dec 07, 2012 26.12 26.19 25.90 26.09 2,794,117 +0.03(+0.12%)
Dec 06, 2012 26.17 26.17 25.98 26.06 2,137,997 +0.05(+0.18%)
Dec 05, 2012 26.17 26.22 25.82 26.01 2,150,506 -0.02(-0.09%)
Dec 04, 2012 25.95 26.11 25.73 26.03 2,385,560 -0.07(-0.26%)
Nov 30, 2012 26.13 26.33 25.82 26.10 3,489,136 +0.02(+0.06%)
Nov 29, 2012 25.97 26.20 25.94 26.09 3,876,769 +0.28(+1.10%)
Nov 28, 2012 25.55 25.92 25.50 25.80 2,191,044 +0.13(+0.51%)
Nov 27, 2012 25.63 25.94 25.57 25.67 2,843,332 +0.05(+0.21%)
Nov 26, 2012 26.03 26.34 25.57 25.62 2,959,476 -0.53(-2.03%)
Nov 23, 2012 26.02 26.19 25.85 26.15 1,051,392 +0.35(+1.34%)
Nov 21, 2012 25.77 25.89 25.67 25.80 1,316,812 +0.15(+0.60%)
Nov 20, 2012 25.61 25.69 25.25 25.65 2,749,947 +0.02(+0.09%)
Nov 19, 2012 24.94 25.92 24.80 25.63 2,737,151 +0.94(+3.83%)
Nov 16, 2012 24.48 24.74 24.25 24.68 5,821,877 +0.35(+1.45%)
Nov 15, 2012 24.41 24.96 24.10 24.33 2,295,975 -0.19(-0.78%)
Nov 14, 2012 24.84 24.95 24.44 24.52 2,307,765 -0.20(-0.81%)
Nov 13, 2012 24.75 24.96 24.60 24.72 5,832,851 -0.21(-0.83%)
Nov 12, 2012 24.93 25.09 24.69 24.93 2,340,564 +0.16(+0.65%)
Nov 09, 2012 24.22 24.99 24.16 24.77 3,610,056 +0.43(+1.77%)
Nov 08, 2012 24.68 24.93 24.19 24.34 2,377,623 -0.30(-1.22%)
Nov 07, 2012 24.91 25.01 24.54 24.64 1,252,679 -0.60(-2.37%)
Nov 06, 2012 24.86 25.33 24.60 25.24 2,072,654 +0.51(+2.05%)
Nov 05, 2012 24.75 25.26 24.67 24.73 2,084,102 -0.51(-2.01%)
Nov 02, 2012 25.36 26.07 25.16 25.24 6,051,533 +0.23(+0.92%)
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.