Skip to main content

Delphi Automotive Plc (NY: APTV )

69.69 -0.53 (-0.75%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 62.92 63.16 62.55 62.76 1,174,865 -0.18(-0.28%)
Feb 26, 2015 63.35 63.53 62.84 62.93 1,104,361 -0.63(-0.99%)
Feb 25, 2015 62.82 63.80 62.82 63.56 2,142,860 +0.80(+1.28%)
Feb 24, 2015 63.01 63.24 62.73 62.76 1,270,670 -0.29(-0.45%)
Feb 23, 2015 62.82 63.20 62.76 63.04 1,648,727 -0.06(-0.09%)
Feb 20, 2015 62.96 63.14 61.96 63.10 2,534,054 -0.11(-0.18%)
Feb 19, 2015 62.51 63.52 62.42 63.21 2,165,548 +0.77(+1.24%)
Feb 18, 2015 62.49 62.61 62.09 62.44 1,829,077 -0.05(-0.08%)
Feb 17, 2015 62.71 62.90 62.09 62.49 1,956,891 -0.16(-0.25%)
Feb 13, 2015 62.01 62.65 62.65 62.65 2,000,214 +0.68(+1.09%)
Feb 12, 2015 62.11 62.26 61.80 61.97 3,132,616 +0.12(+0.19%)
Feb 11, 2015 62.48 62.67 61.63 61.85 2,403,914 -0.54(-0.87%)
Feb 10, 2015 61.99 62.53 61.46 62.39 2,853,884 +1.10(+1.79%)
Feb 09, 2015 60.63 61.42 60.62 61.30 2,723,210 +0.04(+0.06%)
Feb 06, 2015 60.59 61.85 60.49 61.26 3,973,011 +1.02(+1.69%)
Feb 05, 2015 58.53 60.28 58.45 60.24 3,455,290 +2.48(+4.30%)
Feb 04, 2015 57.50 58.11 57.50 57.75 3,189,330 +0.01(+0.01%)
Feb 03, 2015 56.71 57.93 56.71 57.75 4,322,845 +1.53(+2.73%)
Feb 02, 2015 54.97 56.25 54.67 56.21 2,892,145 +1.65(+3.03%)
Jan 30, 2015 54.50 55.21 54.40 54.56 2,271,499 -0.35(-0.64%)
Jan 29, 2015 54.25 55.09 53.71 54.91 2,298,293 +0.79(+1.47%)
Jan 28, 2015 55.52 55.71 54.00 54.12 3,091,140 -1.29(-2.34%)
Jan 27, 2015 54.66 55.63 54.36 55.41 2,746,399 +0.18(+0.33%)
Jan 26, 2015 55.16 55.42 54.83 55.23 2,031,898 -0.08(-0.14%)
Jan 23, 2015 54.90 55.41 54.74 55.31 2,435,985 +0.33(+0.61%)
Jan 22, 2015 54.90 55.20 54.25 54.98 2,304,263 +0.49(+0.90%)
Jan 21, 2015 53.58 54.72 53.19 54.48 3,641,974 +0.92(+1.72%)
Jan 20, 2015 53.51 53.71 52.84 53.56 3,854,522 +0.70(+1.32%)
Jan 16, 2015 53.20 53.29 52.48 52.86 4,536,651 -0.44(-0.82%)
Jan 15, 2015 53.30 53.99 53.01 53.30 3,095,318 +0.00(+0.00%)
Jan 14, 2015 53.03 53.49 52.83 53.30 5,029,441 -0.40(-0.75%)
Jan 13, 2015 55.06 55.97 53.02 53.71 5,165,855 -0.98(-1.80%)
Jan 12, 2015 55.71 55.83 54.50 54.69 2,755,972 -1.01(-1.81%)
Jan 09, 2015 56.58 56.71 55.60 55.70 2,850,422 -0.86(-1.52%)
Jan 08, 2015 55.73 56.63 55.61 56.56 3,041,456 +1.36(+2.46%)
Jan 07, 2015 55.06 55.54 54.76 55.20 2,424,265 +0.44(+0.80%)
Jan 06, 2015 55.18 55.34 54.29 54.76 2,538,785 -0.35(-0.63%)
Jan 05, 2015 57.02 57.08 55.06 55.11 3,226,364 -2.52(-4.37%)
Jan 02, 2015 58.29 58.67 56.98 57.63 1,590,291 -0.10(-0.18%)
Dec 31, 2014 58.41 57.73 57.73 57.73 1,292,264 -0.48(-0.82%)
Dec 30, 2014 58.60 58.70 58.17 58.21 1,064,923 -0.37(-0.64%)
Dec 29, 2014 58.52 59.10 58.31 58.58 1,866,545 +0.13(+0.23%)
Dec 26, 2014 58.25 58.76 58.10 58.45 973,095 +0.14(+0.23%)
Dec 24, 2014 58.70 58.31 58.31 58.31 540,259 -0.33(-0.57%)
Dec 23, 2014 58.83 59.45 58.55 58.64 1,085,836 +0.13(+0.22%)
Dec 22, 2014 58.28 58.67 58.22 58.52 1,263,538 +0.16(+0.27%)
Dec 19, 2014 57.87 58.70 57.76 58.36 2,951,187 +0.78(+1.35%)
Dec 18, 2014 57.10 57.60 56.55 57.58 1,955,512 +1.21(+2.15%)
Dec 17, 2014 55.16 56.78 55.14 56.37 1,716,251 +1.21(+2.19%)
Dec 16, 2014 55.54 56.25 55.11 55.16 2,447,983 -0.49(-0.88%)
Dec 15, 2014 56.05 56.74 55.26 55.65 2,578,003 +0.26(+0.47%)
Dec 12, 2014 55.98 56.36 55.39 55.39 1,985,661 -1.10(-1.95%)
Dec 11, 2014 56.68 57.18 56.40 56.49 1,588,107 +0.21(+0.37%)
Dec 10, 2014 57.75 57.77 56.27 56.29 1,886,814 -1.54(-2.66%)
Dec 09, 2014 57.08 57.85 56.94 57.83 1,823,841 +0.08(+0.14%)
Dec 08, 2014 57.98 58.41 57.40 57.75 1,777,629 -0.52(-0.89%)
Dec 05, 2014 58.36 58.55 58.02 58.26 1,619,548 +0.00(+0.00%)
Dec 04, 2014 58.99 59.10 58.10 58.26 1,932,835 -0.60(-1.01%)
Dec 03, 2014 58.32 59.18 58.28 58.86 2,110,466 +0.74(+1.27%)
Dec 02, 2014 57.97 58.19 57.50 58.12 2,167,335 +0.25(+0.43%)
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.