Delphi Automotive Plc (NY: APTV )

142.43 USD +2.28 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 69.06 69.59 68.79 69.06 1,783,254 -0.15(-0.22%)
May 29, 2014 69.60 69.98 69.00 69.21 1,417,102 -0.22(-0.32%)
May 28, 2014 70.39 70.44 69.41 69.43 1,982,797 -0.97(-1.38%)
May 27, 2014 70.48 70.78 70.14 70.40 1,609,808 +0.40(+0.57%)
May 23, 2014 68.08 70.00 70.00 70.00 2,053,900 +2.15(+3.17%)
May 22, 2014 67.63 68.07 67.43 67.85 735,824 +0.32(+0.47%)
May 21, 2014 67.07 67.89 67.07 67.53 1,106,770 +0.65(+0.97%)
May 20, 2014 66.51 67.49 66.29 66.88 1,681,596 +0.16(+0.24%)
May 19, 2014 66.41 67.35 66.35 66.72 2,431,311 +0.70(+1.06%)
May 16, 2014 65.54 66.21 65.18 66.02 1,075,032 +0.06(+0.09%)
May 15, 2014 66.91 66.95 65.23 65.96 1,182,492 -1.01(-1.51%)
May 14, 2014 67.44 67.59 66.87 66.97 887,869 -0.49(-0.73%)
May 13, 2014 67.63 67.80 67.25 67.46 779,504 +0.07(+0.10%)
May 12, 2014 66.92 67.45 66.75 67.39 1,194,214 +0.55(+0.82%)
May 09, 2014 66.61 66.87 65.76 66.84 1,061,425 +0.19(+0.29%)
May 08, 2014 67.56 68.07 66.35 66.65 1,367,294 -0.87(-1.29%)
May 07, 2014 67.44 67.90 66.73 67.52 1,158,186 +0.25(+0.37%)
May 06, 2014 67.82 67.93 67.12 67.27 619,973 -0.66(-0.97%)
May 05, 2014 67.55 67.98 66.90 67.93 895,170 +0.05(+0.07%)
May 02, 2014 67.20 68.37 67.18 67.88 1,308,604 +0.78(+1.16%)
May 01, 2014 66.76 67.84 66.69 67.10 1,277,076 +0.26(+0.39%)
Apr 30, 2014 66.12 66.90 65.61 66.84 1,269,190 +0.61(+0.92%)
Apr 29, 2014 66.23 66.52 65.62 66.23 1,416,354 +0.41(+0.62%)
Apr 28, 2014 66.67 66.89 64.76 65.82 1,974,213 -0.66(-0.99%)
Apr 25, 2014 67.91 68.00 66.03 66.48 1,975,029 -1.86(-2.72%)
Apr 24, 2014 69.61 70.49 67.30 68.34 2,023,533 -0.41(-0.60%)
Apr 23, 2014 68.80 69.13 68.37 68.75 1,582,857 -0.08(-0.12%)
Apr 22, 2014 68.07 69.01 67.73 68.83 1,389,101 +0.99(+1.46%)
Apr 21, 2014 68.18 68.18 66.79 67.84 891,897 +0.64(+0.95%)
Apr 17, 2014 65.87 67.20 67.20 67.20 1,800,800 +1.30(+1.97%)
Apr 16, 2014 66.52 66.77 65.70 65.90 3,506,308 +0.24(+0.37%)
Apr 15, 2014 65.94 66.43 64.33 65.66 2,610,760 +0.04(+0.06%)
Apr 14, 2014 65.67 65.72 64.76 65.62 1,652,672 +0.72(+1.11%)
Apr 11, 2014 66.38 66.48 64.86 64.90 2,992,099 -1.73(-2.60%)
Apr 10, 2014 68.08 68.52 66.50 66.63 2,409,823 -1.66(-2.43%)
Apr 09, 2014 66.42 68.35 66.36 68.29 2,096,809 +2.18(+3.30%)
Apr 08, 2014 65.73 66.26 64.76 66.11 2,745,172 +0.19(+0.29%)
Apr 07, 2014 67.66 67.67 65.55 65.92 2,268,011 -1.89(-2.79%)
Apr 04, 2014 70.10 70.14 67.59 67.81 1,663,855 -1.92(-2.75%)
Apr 03, 2014 69.62 70.15 69.50 69.73 2,476,936 -0.38(-0.54%)
Apr 02, 2014 69.73 70.49 69.68 70.11 3,631,659 +0.61(+0.88%)
Apr 01, 2014 68.13 69.79 67.95 69.50 4,313,788 +1.64(+2.42%)
Mar 31, 2014 67.33 68.01 67.21 67.86 1,879,049 +1.12(+1.68%)
Mar 28, 2014 65.80 66.90 65.66 66.74 1,515,676 +1.07(+1.63%)
Mar 27, 2014 65.36 65.82 64.89 65.67 1,578,890 +0.29(+0.44%)
Mar 26, 2014 65.75 66.48 65.11 65.38 1,490,866 -0.05(-0.08%)
Mar 25, 2014 66.86 66.92 65.35 65.43 2,126,820 -0.82(-1.24%)
Mar 24, 2014 66.99 67.20 65.60 66.25 1,349,436 -0.39(-0.59%)
Mar 21, 2014 68.14 68.14 66.41 66.64 2,027,091 -0.87(-1.29%)
Mar 20, 2014 66.98 67.68 66.77 67.51 1,429,497 +0.36(+0.54%)
Mar 19, 2014 67.72 67.82 66.61 67.15 1,458,977 -0.36(-0.53%)
Mar 18, 2014 66.79 67.61 66.73 67.51 1,386,888 +0.99(+1.49%)
Mar 17, 2014 65.57 66.56 65.57 66.52 2,055,826 +1.55(+2.39%)
Mar 14, 2014 65.72 66.02 64.93 64.97 1,915,477 -0.79(-1.20%)
Mar 13, 2014 67.36 67.41 65.52 65.76 2,172,606 -1.41(-2.10%)
Mar 12, 2014 67.48 67.82 66.68 67.17 2,709,284 -0.60(-0.89%)
Mar 11, 2014 67.00 67.92 66.87 67.77 3,295,240 +0.91(+1.36%)
Mar 10, 2014 66.56 67.06 66.55 66.86 2,463,861 +0.23(+0.35%)
Mar 07, 2014 67.11 67.34 66.47 66.63 1,342,379 -0.33(-0.49%)
Mar 06, 2014 66.14 67.07 66.13 66.96 2,476,940 +1.15(+1.75%)
Mar 05, 2014 66.92 67.31 65.48 65.81 2,663,853 -1.01(-1.51%)
Mar 04, 2014 67.20 67.35 66.79 66.82 1,795,603 +0.55(+0.83%)
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.