Skip to main content

Delphi Automotive Plc (NY: APTV )

69.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 52.45 52.77 51.98 52.37 2,644,000 -0.03(-0.06%)
Feb 27, 2014 52.48 52.51 51.95 52.40 2,785,315 -0.17(-0.31%)
Feb 26, 2014 52.44 52.83 52.19 52.56 1,828,437 +0.30(+0.57%)
Feb 25, 2014 52.20 52.69 52.04 52.26 5,250,643 -0.05(-0.11%)
Feb 24, 2014 51.96 52.53 51.85 52.32 2,464,449 +0.47(+0.91%)
Feb 21, 2014 51.93 52.05 51.69 51.85 2,546,043 +0.16(+0.30%)
Feb 20, 2014 51.24 51.86 51.13 51.69 3,196,067 +0.44(+0.86%)
Feb 19, 2014 51.04 51.62 50.95 51.25 3,119,803 +0.13(+0.26%)
Feb 18, 2014 50.68 51.33 50.28 51.11 2,490,007 +0.68(+1.34%)
Feb 14, 2014 50.34 50.44 50.44 50.44 1,884,139 -0.04(-0.08%)
Feb 13, 2014 49.98 50.65 49.80 50.48 2,636,584 +0.23(+0.45%)
Feb 12, 2014 49.76 50.41 49.65 50.25 2,846,107 +0.88(+1.78%)
Feb 11, 2014 49.17 49.53 48.99 49.37 2,445,995 +0.31(+0.62%)
Feb 10, 2014 48.81 49.14 48.63 49.07 1,240,182 +0.13(+0.27%)
Feb 07, 2014 48.44 48.95 48.29 48.93 1,713,332 +0.67(+1.40%)
Feb 06, 2014 47.98 48.47 47.70 48.26 3,054,511 +0.45(+0.95%)
Feb 05, 2014 46.70 47.85 46.68 47.80 4,627,347 +0.75(+1.60%)
Feb 04, 2014 46.45 47.27 45.65 47.05 2,946,613 +0.69(+1.49%)
Feb 03, 2014 47.88 47.93 46.23 46.36 3,896,839 -1.38(-2.89%)
Jan 31, 2014 46.97 47.97 46.87 47.74 2,286,654 -0.07(-0.15%)
Jan 30, 2014 47.33 48.09 47.15 47.81 3,456,053 +0.90(+1.92%)
Jan 29, 2014 46.80 47.18 46.71 46.91 2,800,411 -0.16(-0.35%)
Jan 28, 2014 47.00 47.25 46.64 47.07 2,434,862 +0.35(+0.76%)
Jan 27, 2014 47.19 47.32 46.38 46.72 1,988,101 -0.26(-0.55%)
Jan 24, 2014 48.67 48.85 46.89 46.98 2,260,039 -1.87(-3.82%)
Jan 23, 2014 49.20 49.34 48.50 48.85 2,336,445 -0.74(-1.50%)
Jan 22, 2014 49.50 49.72 49.12 49.59 2,714,511 +0.20(+0.40%)
Jan 21, 2014 49.46 49.66 49.12 49.40 4,145,304 +0.24(+0.48%)
Jan 17, 2014 48.85 49.16 49.16 49.16 3,462,037 +0.38(+0.77%)
Jan 16, 2014 48.78 49.03 48.43 48.78 1,441,945 -0.15(-0.30%)
Jan 15, 2014 48.60 49.38 48.20 48.93 3,869,457 +0.34(+0.69%)
Jan 14, 2014 47.73 48.64 47.00 48.60 2,980,478 +1.40(+2.96%)
Jan 13, 2014 47.94 48.45 47.03 47.20 1,702,777 -1.00(-2.07%)
Jan 10, 2014 47.81 48.29 47.76 48.20 2,358,186 +0.67(+1.40%)
Jan 09, 2014 47.69 47.96 47.07 47.53 2,311,720 -0.11(-0.23%)
Jan 08, 2014 47.40 47.90 47.21 47.64 3,725,089 +0.33(+0.70%)
Jan 07, 2014 46.84 47.48 46.59 47.31 3,928,596 +0.83(+1.79%)
Jan 06, 2014 46.89 46.93 46.14 46.48 1,663,025 +0.01(+0.02%)
Jan 03, 2014 46.68 46.95 46.31 46.47 1,137,398 -0.12(-0.25%)
Jan 02, 2014 46.76 47.04 46.22 46.59 951,656 -0.56(-1.18%)
Dec 31, 2013 46.98 47.14 47.14 47.14 895,354 +0.23(+0.48%)
Dec 30, 2013 46.81 47.17 46.71 46.92 850,965 +0.01(+0.02%)
Dec 27, 2013 47.21 47.29 46.74 46.91 673,176 -0.17(-0.37%)
Dec 26, 2013 47.21 47.37 46.98 47.08 1,198,197 +0.05(+0.10%)
Dec 24, 2013 46.78 47.19 46.74 47.03 795,224 +0.43(+0.93%)
Dec 23, 2013 46.21 46.73 46.04 46.60 1,751,718 +0.85(+1.87%)
Dec 20, 2013 46.34 46.42 45.71 45.75 3,801,253 -0.49(-1.05%)
Dec 19, 2013 47.12 47.21 46.16 46.24 1,720,222 -0.91(-1.93%)
Dec 18, 2013 46.90 47.21 46.05 47.14 3,103,280 +0.25(+0.54%)
Dec 17, 2013 46.68 47.25 46.53 46.89 2,419,509 +0.14(+0.30%)
Dec 16, 2013 46.15 46.82 46.15 46.75 1,615,647 +0.81(+1.76%)
Dec 13, 2013 45.62 46.20 45.51 45.95 1,882,428 +0.57(+1.26%)
Dec 12, 2013 45.08 45.58 45.07 45.37 892,866 +0.17(+0.38%)
Dec 11, 2013 46.07 46.28 45.03 45.20 1,927,591 -1.15(-2.49%)
Dec 10, 2013 45.46 46.40 45.18 46.35 2,719,641 +0.69(+1.51%)
Dec 09, 2013 45.99 46.52 45.57 45.66 2,014,791 -0.16(-0.34%)
Dec 06, 2013 45.76 46.06 45.37 45.82 2,289,282 +0.75(+1.67%)
Dec 05, 2013 44.89 45.69 44.89 45.07 2,312,466 +0.01(+0.02%)
Dec 04, 2013 44.57 45.28 44.45 45.06 2,355,257 +0.20(+0.44%)
Dec 03, 2013 44.95 45.22 44.49 44.86 2,138,561 -0.45(-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.