Skip to main content

Delphi Automotive Plc (NY: APTV )

78.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 46.29 47.27 46.19 47.05 2,320,336 -0.07(-0.15%)
Jan 30, 2014 46.64 47.40 46.47 47.12 3,506,960 +0.89(+1.92%)
Jan 29, 2014 46.12 46.49 46.03 46.23 2,841,661 -0.16(-0.35%)
Jan 28, 2014 46.31 46.57 45.97 46.39 2,470,727 +0.35(+0.76%)
Jan 27, 2014 46.51 46.63 45.70 46.04 2,017,386 -0.25(-0.55%)
Jan 24, 2014 47.96 48.14 46.21 46.30 2,293,329 -1.84(-3.82%)
Jan 23, 2014 48.48 48.62 47.80 48.14 2,370,861 -0.73(-1.50%)
Jan 22, 2014 48.78 49.00 48.40 48.87 2,754,495 +0.19(+0.40%)
Jan 21, 2014 48.74 48.94 48.41 48.68 4,206,364 +0.23(+0.48%)
Jan 17, 2014 48.14 48.45 48.45 48.45 3,513,033 +0.37(+0.77%)
Jan 16, 2014 48.08 48.32 47.73 48.08 1,463,185 -0.15(-0.30%)
Jan 15, 2014 47.89 48.66 47.50 48.22 3,926,453 +0.33(+0.69%)
Jan 14, 2014 47.04 47.94 46.31 47.89 3,024,380 +1.38(+2.96%)
Jan 13, 2014 47.24 47.75 46.34 46.51 1,727,858 -0.98(-2.07%)
Jan 10, 2014 47.12 47.59 47.06 47.50 2,392,922 +0.66(+1.40%)
Jan 09, 2014 46.99 47.27 46.39 46.84 2,345,771 -0.11(-0.23%)
Jan 08, 2014 46.71 47.20 46.52 46.95 3,779,959 +0.32(+0.70%)
Jan 07, 2014 46.16 46.79 45.91 46.62 3,986,464 +0.82(+1.79%)
Jan 06, 2014 46.21 46.25 45.47 45.80 1,687,521 +0.01(+0.02%)
Jan 03, 2014 46.00 46.27 45.64 45.80 1,154,152 -0.12(-0.25%)
Jan 02, 2014 46.08 46.36 45.55 45.91 965,673 -0.55(-1.18%)
Dec 31, 2013 46.30 46.46 46.46 46.46 908,543 +0.22(+0.48%)
Dec 30, 2013 46.13 46.48 46.04 46.24 863,500 +0.01(+0.02%)
Dec 27, 2013 46.52 46.61 46.07 46.23 683,092 -0.17(-0.37%)
Dec 26, 2013 46.52 46.68 46.30 46.40 1,215,846 +0.05(+0.10%)
Dec 24, 2013 46.10 46.51 46.06 46.35 806,937 +0.43(+0.93%)
Dec 23, 2013 45.54 46.05 45.37 45.93 1,777,520 +0.84(+1.87%)
Dec 20, 2013 45.67 45.74 45.04 45.09 3,857,245 -0.48(-1.05%)
Dec 19, 2013 46.44 46.52 45.49 45.56 1,745,560 -0.90(-1.93%)
Dec 18, 2013 46.22 46.52 45.38 46.46 3,148,990 +0.25(+0.54%)
Dec 17, 2013 46.00 46.57 45.85 46.21 2,455,148 +0.14(+0.30%)
Dec 16, 2013 45.48 46.14 45.48 46.07 1,639,445 +0.80(+1.76%)
Dec 13, 2013 44.96 45.53 44.85 45.28 1,910,156 +0.56(+1.26%)
Dec 12, 2013 44.43 44.92 44.42 44.71 906,018 +0.17(+0.38%)
Dec 11, 2013 45.40 45.61 44.37 44.54 1,955,984 -1.14(-2.49%)
Dec 10, 2013 44.80 45.72 44.53 45.68 2,759,700 +0.68(+1.51%)
Dec 09, 2013 45.32 45.84 44.91 45.00 2,044,469 -0.15(-0.34%)
Dec 06, 2013 45.10 45.39 44.71 45.15 2,323,003 +0.74(+1.67%)
Dec 05, 2013 44.24 45.02 44.24 44.41 2,346,528 +0.01(+0.02%)
Dec 04, 2013 43.93 44.62 43.80 44.41 2,389,949 +0.19(+0.44%)
Dec 03, 2013 44.30 44.57 43.85 44.21 2,170,061 -0.44(-0.99%)
Dec 02, 2013 45.12 45.48 44.51 44.65 1,230,371 -0.59(-1.30%)
Nov 29, 2013 45.16 45.56 44.85 45.24 894,718 +0.40(+0.90%)
Nov 27, 2013 44.86 45.07 44.67 44.84 900,635 +0.26(+0.57%)
Nov 26, 2013 44.74 44.86 44.33 44.58 2,137,638 +0.03(+0.07%)
Nov 25, 2013 45.01 45.14 44.47 44.55 1,512,400 -0.17(-0.38%)
Nov 22, 2013 44.78 44.85 44.37 44.72 1,402,649 +0.02(+0.03%)
Nov 21, 2013 44.09 44.97 44.04 44.71 1,612,644 +0.74(+1.69%)
Nov 20, 2013 43.78 44.27 43.49 43.96 3,720,777 +0.55(+1.26%)
Nov 19, 2013 44.65 45.19 43.28 43.42 4,626,196 -1.14(-2.57%)
Nov 18, 2013 44.92 45.07 44.35 44.56 2,122,333 -0.32(-0.71%)
Nov 15, 2013 44.30 44.89 44.09 44.88 3,095,230 +0.87(+1.98%)
Nov 14, 2013 43.14 44.10 43.12 44.00 1,924,659 +1.51(+3.55%)
Nov 12, 2013 42.17 42.54 42.03 42.50 2,747,006 +0.29(+0.68%)
Nov 11, 2013 42.46 42.63 41.92 42.21 1,891,778 -0.48(-1.12%)
Nov 08, 2013 41.61 42.74 41.61 42.69 2,420,381 +1.08(+2.59%)
Nov 07, 2013 43.07 43.19 41.46 41.61 3,934,864 -1.42(-3.29%)
Nov 06, 2013 43.12 43.65 42.37 43.03 3,346,915 +0.65(+1.55%)
Nov 05, 2013 41.93 42.94 41.13 42.37 5,240,433 -2.30(-5.16%)
Nov 04, 2013 44.35 44.71 44.10 44.68 2,432,679 +0.38(+0.85%)
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.