Skip to main content

Delphi Automotive Plc (NY: APTV )

69.67 -0.55 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 23.57 24.79 23.40 24.53 2,566,651 +0.73(+3.08%)
Oct 26, 2012 24.63 23.79 23.79 23.79 2,325,205 -0.73(-2.96%)
Oct 25, 2012 24.74 24.80 24.44 24.52 1,378,652 +0.07(+0.29%)
Oct 24, 2012 24.54 24.91 24.42 24.45 1,477,518 -0.04(-0.16%)
Oct 23, 2012 24.68 24.68 24.00 24.49 2,334,141 -0.41(-1.66%)
Oct 19, 2012 25.21 25.32 24.84 24.90 1,401,294 -0.42(-1.66%)
Oct 18, 2012 25.35 25.59 25.20 25.32 1,180,441 -0.03(-0.12%)
Oct 17, 2012 25.54 25.55 25.27 25.35 1,289,193 -0.20(-0.79%)
Oct 16, 2012 25.34 25.57 25.09 25.55 1,378,873 +0.22(+0.86%)
Oct 15, 2012 25.07 25.35 24.92 25.34 1,489,522 +0.31(+1.25%)
Oct 12, 2012 24.95 25.14 24.75 25.02 1,871,175 +0.04(+0.16%)
Oct 11, 2012 24.81 25.20 24.70 24.99 1,647,968 +0.42(+1.71%)
Oct 10, 2012 24.93 25.04 24.45 24.56 1,511,700 -0.30(-1.22%)
Oct 09, 2012 25.21 25.24 24.70 24.87 1,475,408 -0.30(-1.21%)
Oct 08, 2012 25.20 25.32 25.01 25.17 1,082,611 -0.18(-0.71%)
Oct 05, 2012 25.28 25.39 25.05 25.35 1,922,827 +0.23(+0.93%)
Oct 04, 2012 24.81 25.27 24.77 25.12 2,618,269 +0.50(+2.03%)
Oct 03, 2012 24.79 25.21 24.42 24.62 2,002,215 +0.02(+0.06%)
Oct 02, 2012 24.61 24.64 24.35 24.60 2,581,510 +0.19(+0.77%)
Oct 01, 2012 24.38 24.61 23.89 24.42 3,939,130 +0.23(+0.97%)
Sep 28, 2012 24.38 24.44 24.05 24.18 1,886,128 -0.20(-0.83%)
Sep 27, 2012 24.59 24.63 24.28 24.38 1,769,415 -0.06(-0.26%)
Sep 26, 2012 24.39 24.63 23.88 24.45 1,668,048 -0.02(-0.10%)
Sep 25, 2012 24.74 24.82 24.47 24.47 2,816,596 -0.23(-0.92%)
Sep 24, 2012 24.53 24.71 24.40 24.70 1,238,208 -0.09(-0.38%)
Sep 21, 2012 25.07 26.01 24.68 24.79 3,848,391 -0.19(-0.75%)
Sep 20, 2012 24.71 25.09 24.57 24.98 3,019,132 +0.00(+0.00%)
Sep 19, 2012 24.67 25.09 24.65 24.98 3,099,446 +0.22(+0.88%)
Sep 18, 2012 24.57 24.82 24.38 24.76 2,997,322 +0.09(+0.38%)
Sep 17, 2012 24.74 24.78 24.49 24.67 1,969,324 -0.16(-0.63%)
Sep 14, 2012 24.63 25.09 24.50 24.82 7,562,425 +0.83(+3.45%)
Sep 13, 2012 24.10 24.19 23.57 23.99 3,227,433 -0.17(-0.71%)
Sep 12, 2012 24.31 24.54 24.10 24.17 2,681,733 -0.09(-0.39%)
Sep 11, 2012 24.08 24.30 24.06 24.26 2,215,789 +0.18(+0.75%)
Sep 10, 2012 24.14 24.28 24.02 24.08 2,191,516 -0.22(-0.90%)
Sep 07, 2012 24.04 24.35 24.02 24.30 2,791,254 +0.23(+0.94%)
Sep 06, 2012 23.63 24.08 23.58 24.07 7,055,840 +0.67(+2.87%)
Sep 05, 2012 23.46 23.59 23.35 23.40 2,297,108 +0.00(+0.00%)
Sep 04, 2012 23.76 23.78 23.30 23.40 3,064,652 -0.23(-0.96%)
Aug 31, 2012 23.50 23.75 23.15 23.63 17,833,802 +0.39(+1.68%)
Aug 30, 2012 23.60 23.62 23.05 23.24 2,126,587 -0.32(-1.36%)
Aug 29, 2012 23.75 23.81 23.32 23.56 3,498,056 +0.50(+2.16%)
Aug 27, 2012 22.75 23.14 22.67 23.06 2,316,471 +0.30(+1.30%)
Aug 24, 2012 22.66 22.81 22.61 22.76 2,699,056 +0.04(+0.17%)
Aug 23, 2012 22.72 22.83 22.61 22.72 1,830,545 -0.09(-0.38%)
Aug 22, 2012 22.75 22.93 22.66 22.81 2,663,181 -0.05(-0.20%)
Aug 21, 2012 23.01 23.01 22.62 22.86 3,164,870 -0.07(-0.31%)
Aug 20, 2012 23.02 23.04 22.80 22.93 6,826,726 -0.09(-0.37%)
Aug 17, 2012 22.95 23.18 22.80 23.01 4,123,094 +0.10(+0.44%)
Aug 16, 2012 22.43 23.02 22.33 22.91 7,643,089 +0.69(+3.13%)
Aug 15, 2012 22.31 22.40 22.11 22.22 2,068,105 -0.12(-0.52%)
Aug 14, 2012 22.57 22.57 22.24 22.33 1,131,738 -0.06(-0.28%)
Aug 13, 2012 22.29 22.54 22.18 22.40 1,013,220 +0.13(+0.60%)
Aug 10, 2012 22.60 22.62 22.08 22.26 897,555 -0.31(-1.38%)
Aug 09, 2012 22.33 22.66 22.18 22.57 903,736 +0.20(+0.87%)
Aug 08, 2012 22.54 22.71 22.36 22.38 719,144 -0.27(-1.21%)
Aug 07, 2012 22.28 23.01 22.28 22.65 5,667,163 +0.02(+0.07%)
Aug 06, 2012 22.13 22.78 22.10 22.64 1,167,244 +0.54(+2.44%)
Aug 03, 2012 21.82 22.22 21.65 22.10 1,081,284 +0.66(+3.06%)
Aug 02, 2012 21.59 21.84 21.40 21.44 1,792,774 -0.38(-1.75%)
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.