Skip to main content

Delphi Automotive Plc (NY: APTV )

78.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 53.84 54.54 53.74 53.90 2,299,412 -0.34(-0.64%)
Jan 29, 2015 53.59 54.42 53.05 54.25 2,326,535 +0.78(+1.47%)
Jan 28, 2015 54.84 55.03 53.34 53.46 3,129,124 -1.28(-2.34%)
Jan 27, 2015 53.99 54.95 53.70 54.74 2,780,147 +0.18(+0.33%)
Jan 26, 2015 54.49 54.75 54.16 54.56 2,056,866 -0.08(-0.14%)
Jan 23, 2015 54.23 54.74 54.07 54.64 2,465,918 +0.33(+0.61%)
Jan 22, 2015 54.24 54.53 53.59 54.31 2,332,578 +0.49(+0.90%)
Jan 21, 2015 52.93 54.06 52.54 53.82 3,686,726 +0.91(+1.72%)
Jan 20, 2015 52.86 53.06 52.20 52.91 3,901,886 +0.69(+1.32%)
Jan 16, 2015 52.55 52.65 51.84 52.22 4,592,397 -0.43(-0.82%)
Jan 15, 2015 52.65 53.34 52.36 52.65 3,133,353 +0.00(+0.00%)
Jan 14, 2015 52.39 52.84 52.19 52.65 5,091,243 -0.40(-0.75%)
Jan 13, 2015 54.39 55.29 52.37 53.05 5,229,333 -0.97(-1.80%)
Jan 12, 2015 55.03 55.16 53.84 54.03 2,789,838 -1.00(-1.81%)
Jan 09, 2015 55.89 56.03 54.93 55.02 2,885,448 -0.85(-1.52%)
Jan 08, 2015 55.05 55.94 54.94 55.87 3,078,829 +1.34(+2.46%)
Jan 07, 2015 54.39 54.87 54.10 54.53 2,454,054 +0.43(+0.80%)
Jan 06, 2015 54.51 54.67 53.63 54.10 2,569,982 -0.35(-0.63%)
Jan 05, 2015 56.32 56.39 54.40 54.44 3,266,010 -2.49(-4.37%)
Jan 02, 2015 57.58 57.96 56.28 56.93 1,609,833 -0.10(-0.18%)
Dec 31, 2014 57.70 57.03 57.03 57.03 1,308,144 -0.47(-0.82%)
Dec 30, 2014 57.89 57.99 57.46 57.50 1,078,009 -0.37(-0.64%)
Dec 29, 2014 57.81 58.38 57.60 57.87 1,889,481 +0.13(+0.23%)
Dec 26, 2014 57.54 58.05 57.39 57.74 985,053 +0.13(+0.23%)
Dec 24, 2014 57.99 57.60 57.60 57.60 546,898 -0.33(-0.57%)
Dec 23, 2014 58.12 58.72 57.84 57.93 1,099,178 +0.13(+0.22%)
Dec 22, 2014 57.57 57.96 57.51 57.81 1,279,064 +0.16(+0.27%)
Dec 19, 2014 57.17 57.99 57.06 57.65 2,987,452 +0.77(+1.35%)
Dec 18, 2014 56.41 56.90 55.86 56.88 1,979,542 +1.20(+2.15%)
Dec 17, 2014 54.49 56.09 54.47 55.68 1,737,341 +1.19(+2.19%)
Dec 16, 2014 54.87 55.56 54.44 54.49 2,478,063 -0.49(-0.88%)
Dec 15, 2014 55.37 56.05 54.59 54.98 2,609,681 +0.26(+0.47%)
Dec 12, 2014 55.30 55.67 54.72 54.72 2,010,060 -1.09(-1.95%)
Dec 11, 2014 55.99 56.49 55.71 55.81 1,607,622 +0.20(+0.37%)
Dec 10, 2014 57.05 57.07 55.59 55.60 1,909,999 -1.52(-2.66%)
Dec 09, 2014 56.39 57.15 56.25 57.12 1,846,252 +0.08(+0.14%)
Dec 08, 2014 57.27 57.70 56.70 57.05 1,799,472 -0.51(-0.89%)
Dec 05, 2014 57.65 57.84 57.31 57.56 1,639,449 +0.00(+0.00%)
Dec 04, 2014 58.27 58.39 57.40 57.56 1,956,586 -0.59(-1.01%)
Dec 03, 2014 57.61 58.46 57.57 58.14 2,136,399 +0.73(+1.27%)
Dec 02, 2014 57.27 57.48 56.80 57.41 2,193,967 +0.24(+0.43%)
Dec 01, 2014 57.11 57.33 56.55 57.17 2,014,892 -0.04(-0.07%)
Nov 28, 2014 56.66 57.62 56.34 57.21 1,080,512 +0.92(+1.63%)
Nov 26, 2014 56.50 56.29 56.29 56.29 1,451,977 -0.08(-0.14%)
Nov 25, 2014 57.36 57.51 56.33 56.37 3,759,401 -0.73(-1.28%)
Nov 24, 2014 56.65 57.15 56.64 57.10 1,817,356 +0.74(+1.31%)
Nov 21, 2014 56.47 56.53 56.05 56.36 2,204,956 +0.57(+1.03%)
Nov 20, 2014 55.45 56.07 55.37 55.79 2,353,044 +0.03(+0.06%)
Nov 19, 2014 55.99 56.30 55.74 55.76 2,460,805 -0.50(-0.89%)
Nov 18, 2014 55.69 56.36 55.58 56.26 2,195,396 +0.70(+1.26%)
Nov 17, 2014 55.37 55.77 55.21 55.56 1,090,061 +0.13(+0.24%)
Nov 14, 2014 55.45 55.65 55.15 55.43 1,181,194 -0.02(-0.04%)
Nov 13, 2014 55.30 55.52 55.23 55.45 986,139 +0.20(+0.37%)
Nov 12, 2014 54.85 55.50 54.79 55.25 1,873,873 +0.16(+0.30%)
Nov 11, 2014 54.87 55.72 54.59 55.09 1,635,936 +0.29(+0.53%)
Nov 10, 2014 54.43 54.90 54.34 54.79 1,290,811 +0.22(+0.40%)
Nov 07, 2014 54.95 55.22 54.39 54.58 1,588,759 -0.46(-0.84%)
Nov 06, 2014 54.58 55.05 54.33 55.04 1,343,708 +0.38(+0.70%)
Nov 05, 2014 53.99 54.88 53.63 54.66 3,106,288 +1.17(+2.19%)
Nov 04, 2014 53.74 53.96 53.00 53.48 2,924,978 -0.51(-0.94%)
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.