Skip to main content

Delphi Automotive Plc (NY: APTV )

79.06 +0.42 (+0.53%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 56.48 57.98 56.22 56.86 3,588,258 +0.20(+0.35%)
Aug 30, 2016 57.02 57.52 56.52 56.66 3,094,388 -0.35(-0.61%)
Aug 29, 2016 55.94 57.01 55.60 57.01 4,092,952 +0.98(+1.75%)
Aug 26, 2016 55.32 56.14 55.22 56.02 3,943,426 +0.78(+1.41%)
Aug 25, 2016 54.81 55.48 54.17 55.24 3,620,213 +0.00(+0.00%)
Aug 24, 2016 54.84 55.62 54.82 55.24 5,575,351 +0.64(+1.16%)
Aug 23, 2016 54.32 54.74 53.45 54.61 3,778,516 +2.25(+4.30%)
Aug 22, 2016 52.46 52.50 52.04 52.36 1,534,817 -0.20(-0.38%)
Aug 19, 2016 52.11 52.64 52.07 52.56 3,031,469 +0.19(+0.37%)
Aug 18, 2016 52.32 52.70 52.02 52.36 1,936,751 +0.10(+0.18%)
Aug 17, 2016 52.18 52.35 51.89 52.27 2,804,542 +0.34(+0.65%)
Aug 16, 2016 51.98 52.36 51.58 51.93 1,821,804 -0.20(-0.39%)
Aug 15, 2016 51.60 52.23 51.17 52.13 2,839,411 +0.64(+1.25%)
Aug 12, 2016 52.36 52.36 51.25 51.49 2,302,376 -1.10(-2.10%)
Aug 11, 2016 52.89 53.06 52.58 52.59 1,640,403 +0.14(+0.26%)
Aug 10, 2016 52.86 53.06 52.37 52.45 1,500,669 -0.31(-0.59%)
Aug 09, 2016 52.92 53.37 52.64 52.77 1,604,107 -0.09(-0.17%)
Aug 08, 2016 53.24 53.82 52.82 52.85 1,888,911 -0.23(-0.44%)
Aug 05, 2016 51.28 53.30 51.19 53.09 3,513,744 +2.22(+4.36%)
Aug 04, 2016 51.58 51.72 50.83 50.87 3,858,386 -0.45(-0.87%)
Aug 03, 2016 50.88 52.74 49.97 51.32 6,254,692 -1.02(-1.94%)
Aug 02, 2016 53.89 53.99 52.17 52.33 4,288,197 -1.99(-3.66%)
Aug 01, 2016 54.31 54.65 53.97 54.32 2,607,580 -0.02(-0.03%)
Jul 29, 2016 54.19 54.77 53.94 54.34 3,260,617 +0.12(+0.22%)
Jul 28, 2016 53.70 54.41 52.45 54.22 4,584,570 -1.26(-2.27%)
Jul 27, 2016 56.02 56.39 55.23 55.48 2,162,291 -0.14(-0.24%)
Jul 26, 2016 54.92 55.64 54.79 55.61 2,008,312 +0.86(+1.57%)
Jul 25, 2016 54.84 54.93 54.51 54.75 1,752,904 -0.02(-0.03%)
Jul 22, 2016 55.02 55.03 54.11 54.77 2,183,691 -0.32(-0.58%)
Jul 21, 2016 54.92 55.69 54.81 55.09 2,377,675 +0.40(+0.73%)
Jul 20, 2016 53.50 54.86 53.44 54.69 1,867,119 +1.22(+2.28%)
Jul 19, 2016 53.33 53.70 52.99 53.47 1,603,898 -0.28(-0.52%)
Jul 18, 2016 53.07 54.20 53.07 53.75 1,662,689 +0.02(+0.03%)
Jul 15, 2016 53.88 54.30 53.55 53.74 2,034,119 -0.08(-0.15%)
Jul 14, 2016 54.48 54.59 53.80 53.82 2,018,100 +0.14(+0.25%)
Jul 13, 2016 53.45 53.70 52.51 53.68 3,454,116 +0.26(+0.49%)
Jul 12, 2016 52.95 53.75 52.93 53.42 2,792,849 +1.16(+2.22%)
Jul 11, 2016 52.38 53.38 52.21 52.25 2,595,434 +0.30(+0.57%)
Jul 08, 2016 50.94 52.18 50.23 51.96 3,041,205 +1.73(+3.45%)
Jul 07, 2016 48.95 50.38 48.92 50.23 3,895,491 +1.42(+2.91%)
Jul 06, 2016 48.39 48.98 47.25 48.81 2,492,142 +0.58(+1.21%)
Jul 05, 2016 50.38 50.38 47.98 48.22 2,639,245 -2.75(-5.39%)
Jul 01, 2016 50.87 50.97 50.97 50.97 3,886,927 +0.82(+1.63%)
Jun 30, 2016 50.48 50.96 49.75 50.16 3,957,062 -0.12(-0.24%)
Jun 29, 2016 49.25 50.40 48.97 50.28 4,404,186 +1.63(+3.34%)
Jun 28, 2016 48.22 49.47 47.88 48.65 4,245,197 +1.33(+2.81%)
Jun 27, 2016 49.05 49.11 46.50 47.32 6,036,359 -2.41(-4.85%)
Jun 24, 2016 53.42 53.59 49.60 49.73 7,760,911 -6.92(-12.22%)
Jun 23, 2016 56.08 56.67 55.80 56.65 2,169,236 +1.35(+2.43%)
Jun 22, 2016 55.83 56.15 55.16 55.31 2,139,319 -0.11(-0.20%)
Jun 21, 2016 55.72 55.99 54.87 55.42 3,207,117 -0.42(-0.75%)
Jun 20, 2016 54.77 56.08 54.77 55.84 4,710,945 +2.59(+4.86%)
Jun 17, 2016 53.02 53.93 52.89 53.25 3,475,087 +0.18(+0.33%)
Jun 16, 2016 52.22 53.13 51.43 53.07 2,069,401 +0.31(+0.59%)
Jun 15, 2016 52.42 53.52 52.18 52.76 1,813,203 +0.56(+1.07%)
Jun 14, 2016 52.49 52.95 51.76 52.20 1,862,154 -0.62(-1.17%)
Jun 13, 2016 53.54 53.78 52.81 52.81 1,792,850 -1.13(-2.09%)
Jun 10, 2016 54.61 54.86 53.80 53.94 1,671,608 -1.28(-2.32%)
Jun 09, 2016 54.79 55.32 54.44 55.23 1,600,843 -0.09(-0.16%)
Jun 08, 2016 55.09 55.56 54.83 55.31 2,076,387 +0.56(+1.02%)
Jun 07, 2016 53.54 54.92 53.54 54.75 1,943,346 +0.65(+1.20%)
Jun 06, 2016 53.91 54.27 53.36 54.10 2,356,429 +0.37(+0.69%)
Jun 03, 2016 54.43 54.84 53.00 53.74 2,194,452 -1.02(-1.86%)
Jun 02, 2016 53.70 54.79 53.48 54.75 2,787,820 +1.03(+1.91%)
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.