Skip to main content

Delphi Automotive Plc (NY: APTV )

78.86 +0.22 (+0.27%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 51.72 52.03 51.26 51.64 2,681,247 -0.03(-0.06%)
Feb 27, 2014 51.75 51.78 51.23 51.67 2,824,552 -0.16(-0.31%)
Feb 26, 2014 51.71 52.10 51.47 51.83 1,854,195 +0.29(+0.57%)
Feb 25, 2014 51.47 51.96 51.32 51.54 5,324,611 -0.05(-0.11%)
Feb 24, 2014 51.24 51.80 51.13 51.59 2,499,167 +0.47(+0.91%)
Feb 21, 2014 51.21 51.33 50.97 51.13 2,581,910 +0.16(+0.30%)
Feb 20, 2014 50.53 51.14 50.42 50.97 3,241,090 +0.43(+0.86%)
Feb 19, 2014 50.33 50.90 50.24 50.54 3,163,753 +0.13(+0.26%)
Feb 18, 2014 49.98 50.61 49.58 50.40 2,525,084 +0.67(+1.34%)
Feb 14, 2014 49.64 49.74 49.74 49.74 1,910,682 -0.04(-0.08%)
Feb 13, 2014 49.29 49.95 49.11 49.78 2,673,726 +0.26(+0.52%)
Feb 12, 2014 49.03 49.68 48.93 49.52 2,888,030 +0.87(+1.78%)
Feb 11, 2014 48.45 48.81 48.28 48.65 2,482,024 +0.30(+0.62%)
Feb 10, 2014 48.11 48.43 47.92 48.35 1,258,449 +0.13(+0.27%)
Feb 07, 2014 47.74 48.24 47.59 48.22 1,738,569 +0.66(+1.40%)
Feb 06, 2014 47.28 47.76 47.01 47.56 3,099,503 +0.45(+0.95%)
Feb 05, 2014 46.02 47.16 46.00 47.11 4,695,507 +0.74(+1.60%)
Feb 04, 2014 45.78 46.58 44.98 46.37 2,990,016 +0.68(+1.49%)
Feb 03, 2014 47.19 47.23 45.56 45.69 3,954,239 -1.36(-2.89%)
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%)
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.