Skip to main content

Delphi Automotive Plc (NY: APTV )

79.02 +0.38 (+0.48%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 69.46 69.46 68.59 68.63 2,085,689 -0.49(-0.71%)
May 28, 2015 68.64 69.25 68.44 69.12 1,964,573 +0.34(+0.49%)
May 27, 2015 68.40 68.97 68.07 68.78 1,850,007 +0.78(+1.15%)
May 26, 2015 68.10 68.63 67.77 68.00 1,857,209 -0.66(-0.97%)
May 22, 2015 68.74 68.67 68.67 68.67 1,896,657 -0.21(-0.31%)
May 21, 2015 68.72 69.47 68.42 68.88 2,045,998 +0.35(+0.51%)
May 20, 2015 68.69 69.04 68.28 68.53 2,015,094 -0.27(-0.39%)
May 19, 2015 68.89 69.48 68.70 68.80 1,920,741 -0.01(-0.01%)
May 18, 2015 68.85 69.03 68.45 68.81 1,392,389 -0.04(-0.06%)
May 15, 2015 68.28 68.85 68.07 68.85 2,016,049 +0.55(+0.81%)
May 14, 2015 67.80 68.32 67.42 68.29 1,672,671 +0.94(+1.39%)
May 13, 2015 67.62 68.25 67.27 67.36 1,386,108 -0.21(-0.30%)
May 12, 2015 66.68 67.79 66.25 67.56 1,850,474 +0.62(+0.92%)
May 11, 2015 67.23 67.77 66.94 66.94 2,027,432 -0.19(-0.28%)
May 08, 2015 66.67 67.58 66.52 67.13 1,352,639 +1.16(+1.77%)
May 07, 2015 66.41 66.63 65.78 65.97 1,554,236 -0.51(-0.77%)
May 06, 2015 66.35 66.50 65.76 66.48 2,531,287 +0.29(+0.44%)
May 05, 2015 67.90 68.07 66.17 66.19 2,958,293 -1.50(-2.22%)
May 04, 2015 66.42 67.93 66.42 67.69 2,756,348 +1.34(+2.02%)
May 01, 2015 66.00 66.43 65.66 66.36 3,044,869 +1.05(+1.61%)
Apr 30, 2015 63.79 65.65 63.79 65.30 4,156,734 +0.84(+1.31%)
Apr 29, 2015 64.96 65.18 64.21 64.46 1,892,060 -0.59(-0.91%)
Apr 28, 2015 64.94 65.32 64.43 65.05 2,002,520 -0.03(-0.05%)
Apr 27, 2015 65.55 66.07 64.98 65.08 1,976,732 -0.62(-0.95%)
Apr 24, 2015 65.70 66.05 65.53 65.70 1,538,713 +0.25(+0.38%)
Apr 23, 2015 65.04 65.77 64.61 65.45 2,025,556 +0.24(+0.37%)
Apr 22, 2015 65.48 65.99 64.92 65.21 1,934,069 -0.12(-0.18%)
Apr 21, 2015 65.60 65.72 64.84 65.32 2,471,528 -0.24(-0.36%)
Apr 20, 2015 66.03 66.21 65.37 65.56 1,970,100 +0.05(+0.07%)
Apr 17, 2015 65.66 65.87 65.10 65.51 2,122,130 -0.59(-0.89%)
Apr 16, 2015 65.99 66.53 65.89 66.10 2,335,257 +0.21(+0.32%)
Apr 15, 2015 66.48 66.48 65.83 65.89 2,057,827 -0.29(-0.44%)
Apr 14, 2015 66.02 66.36 65.57 66.18 1,861,541 +0.12(+0.18%)
Apr 13, 2015 66.81 66.85 65.88 66.06 1,425,365 -0.58(-0.87%)
Apr 10, 2015 66.76 67.04 66.37 66.65 2,727,450 +0.38(+0.57%)
Apr 09, 2015 65.49 66.30 65.46 66.27 2,652,201 +0.80(+1.23%)
Apr 08, 2015 65.19 65.63 64.85 65.47 2,268,060 +0.26(+0.40%)
Apr 07, 2015 65.58 65.95 65.18 65.21 2,159,801 -0.72(-1.10%)
Apr 06, 2015 64.23 66.94 63.77 65.93 5,016,346 +2.06(+3.23%)
Apr 02, 2015 62.22 63.87 63.87 63.87 4,273,346 +1.83(+2.95%)
Apr 01, 2015 63.12 63.12 61.50 62.04 2,925,177 -0.70(-1.12%)
Mar 31, 2015 62.15 63.14 62.02 62.74 2,682,659 +0.42(+0.67%)
Mar 30, 2015 61.36 62.36 61.36 62.32 1,416,541 +1.35(+2.22%)
Mar 27, 2015 60.46 61.05 60.30 60.97 1,675,900 +0.47(+0.78%)
Mar 26, 2015 60.48 60.64 59.97 60.49 3,027,367 -0.45(-0.74%)
Mar 25, 2015 62.30 62.47 60.93 60.94 1,654,128 -1.38(-2.22%)
Mar 24, 2015 62.65 62.87 62.10 62.33 1,457,113 -0.49(-0.78%)
Mar 23, 2015 62.99 63.19 62.78 62.81 1,641,145 -0.09(-0.15%)
Mar 20, 2015 62.54 63.00 62.32 62.91 3,774,592 +0.61(+0.99%)
Mar 19, 2015 62.06 62.33 61.67 62.30 1,809,824 +0.01(+0.01%)
Mar 18, 2015 61.17 62.41 61.00 62.29 2,304,141 +0.76(+1.23%)
Mar 17, 2015 61.11 61.73 60.94 61.53 1,355,126 -0.06(-0.09%)
Mar 16, 2015 60.86 61.74 60.82 61.59 2,158,091 +1.16(+1.93%)
Mar 13, 2015 61.11 61.16 60.16 60.42 2,910,621 -0.90(-1.46%)
Mar 12, 2015 60.83 61.52 60.82 61.32 1,842,872 +0.83(+1.38%)
Mar 11, 2015 61.06 61.67 60.38 60.49 3,324,480 -0.60(-0.98%)
Mar 10, 2015 61.44 61.56 60.63 61.08 2,391,101 -1.05(-1.70%)
Mar 09, 2015 61.70 62.34 61.59 62.14 2,370,537 -0.09(-0.14%)
Mar 06, 2015 62.61 62.89 62.09 62.22 1,925,909 -0.82(-1.30%)
Mar 05, 2015 63.43 63.56 62.71 63.04 1,636,545 -0.51(-0.80%)
Mar 04, 2015 64.14 62.96 62.81 63.55 4,116,122 +0.60(+0.95%)
Mar 03, 2015 62.93 63.11 62.40 62.96 2,075,568 -0.09(-0.15%)
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.