Skip to main content

Delphi Automotive Plc (NY: APTV )

69.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 52.31 53.70 52.03 52.11 4,634,813 +0.46(+0.88%)
Nov 29, 2016 51.16 52.29 49.64 51.65 7,529,412 -2.34(-4.34%)
Nov 28, 2016 54.96 55.29 53.96 54.00 2,239,975 -0.98(-1.78%)
Nov 25, 2016 54.93 55.49 54.81 54.97 656,720 +0.37(+0.69%)
Nov 23, 2016 54.60 54.60 54.60 0 +0.07(+0.12%)
Nov 22, 2016 55.23 55.27 51.70 54.53 4,291,225 -1.38(-2.46%)
Nov 21, 2016 55.84 56.41 55.58 55.91 2,230,762 +0.39(+0.70%)
Nov 18, 2016 55.53 56.19 55.45 55.52 2,539,538 +0.11(+0.21%)
Nov 17, 2016 54.12 55.48 53.33 55.40 2,449,642 +1.23(+2.27%)
Nov 16, 2016 54.15 54.22 53.22 54.18 3,254,005 -0.19(-0.34%)
Nov 15, 2016 54.25 54.99 54.00 54.36 3,353,410 +0.17(+0.32%)
Nov 14, 2016 53.48 54.81 53.48 54.19 4,410,484 +1.08(+2.04%)
Nov 11, 2016 53.74 54.12 52.98 53.11 5,751,491 -1.01(-1.87%)
Nov 10, 2016 53.53 55.33 53.52 54.12 5,187,694 +0.72(+1.36%)
Nov 09, 2016 54.14 54.14 51.75 53.39 9,378,163 -3.69(-6.46%)
Nov 08, 2016 56.02 57.29 55.45 57.08 3,334,825 +0.78(+1.39%)
Nov 07, 2016 55.11 56.31 55.11 56.30 2,949,389 +2.14(+3.96%)
Nov 04, 2016 53.65 54.70 53.09 54.16 2,382,455 +0.34(+0.63%)
Nov 03, 2016 54.11 55.23 53.73 53.82 2,603,515 -0.30(-0.55%)
Nov 02, 2016 52.94 55.14 52.32 54.12 4,435,567 +1.22(+2.32%)
Nov 01, 2016 52.98 53.69 52.57 52.89 4,117,583 +0.11(+0.20%)
Oct 31, 2016 52.66 53.30 52.26 52.79 2,605,741 +0.29(+0.56%)
Oct 28, 2016 52.32 53.05 52.15 52.49 2,111,094 +0.21(+0.40%)
Oct 27, 2016 52.22 52.33 51.14 52.28 2,566,606 +0.15(+0.28%)
Oct 26, 2016 51.16 53.00 50.85 52.14 3,667,707 +0.84(+1.64%)
Oct 25, 2016 51.94 52.02 50.68 51.29 2,582,899 -0.81(-1.56%)
Oct 24, 2016 52.51 52.67 52.07 52.10 1,947,199 +0.25(+0.49%)
Oct 21, 2016 51.76 51.98 51.17 51.85 3,289,649 -0.41(-0.78%)
Oct 20, 2016 52.83 52.83 51.87 52.26 2,088,526 -0.58(-1.09%)
Oct 19, 2016 52.25 53.17 52.08 52.83 3,370,251 +0.83(+1.59%)
Oct 18, 2016 54.42 54.42 51.92 52.01 4,230,200 -1.87(-3.48%)
Oct 17, 2016 53.48 54.22 53.43 53.88 3,558,571 +0.35(+0.65%)
Oct 14, 2016 53.93 54.63 53.39 53.53 2,914,303 +0.06(+0.12%)
Oct 13, 2016 54.21 54.39 52.57 53.47 3,096,143 -1.43(-2.60%)
Oct 12, 2016 55.15 55.25 54.80 54.89 1,372,377 -0.11(-0.19%)
Oct 11, 2016 56.57 56.69 54.77 55.00 2,075,222 -1.75(-3.09%)
Oct 10, 2016 57.25 57.72 56.72 56.75 1,083,868 -0.13(-0.23%)
Oct 07, 2016 57.62 57.68 56.53 56.88 1,595,428 -0.74(-1.28%)
Oct 06, 2016 58.06 58.06 57.01 57.62 1,550,437 -0.60(-1.03%)
Oct 05, 2016 57.58 58.36 57.43 58.22 1,892,906 +0.86(+1.50%)
Oct 04, 2016 57.93 58.13 57.03 57.36 1,646,298 -0.41(-0.72%)
Oct 03, 2016 57.72 58.32 57.64 57.77 1,910,039 -0.08(-0.14%)
Sep 30, 2016 56.83 58.28 56.28 57.86 3,006,483 +1.33(+2.35%)
Sep 29, 2016 57.01 57.61 56.35 56.53 2,146,111 -0.77(-1.35%)
Sep 28, 2016 55.72 57.35 55.60 57.30 3,217,016 +1.81(+3.26%)
Sep 27, 2016 55.56 55.80 55.04 55.49 3,424,038 -0.29(-0.52%)
Sep 26, 2016 56.08 56.24 55.71 55.78 2,391,049 -0.61(-1.08%)
Sep 23, 2016 56.72 56.84 56.31 56.39 1,341,833 -0.58(-1.03%)
Sep 22, 2016 57.11 57.49 56.86 56.97 2,207,995 +0.58(+1.02%)
Sep 21, 2016 56.31 56.62 55.67 56.40 2,365,160 +0.54(+0.97%)
Sep 20, 2016 56.68 56.78 55.54 55.85 2,101,816 -0.58(-1.03%)
Sep 19, 2016 57.12 57.60 56.37 56.44 1,818,671 -0.16(-0.29%)
Sep 16, 2016 55.69 56.77 55.28 56.60 3,358,515 +0.54(+0.95%)
Sep 15, 2016 55.83 56.23 55.26 56.06 2,128,666 +0.54(+0.98%)
Sep 14, 2016 54.99 55.97 54.90 55.52 3,860,276 +0.21(+0.38%)
Sep 13, 2016 55.28 55.83 54.63 55.31 2,703,294 -0.68(-1.22%)
Sep 12, 2016 54.44 56.25 54.16 55.99 5,116,795 +0.82(+1.49%)
Sep 09, 2016 56.73 57.18 55.12 55.17 5,698,022 -2.16(-3.76%)
Sep 08, 2016 56.81 57.43 56.75 57.33 1,997,684 +0.31(+0.54%)
Sep 07, 2016 57.17 57.39 56.67 57.02 2,015,159 -0.15(-0.26%)
Sep 06, 2016 57.52 57.61 56.65 57.17 2,823,896 +0.24(+0.43%)
Sep 02, 2016 57.40 56.92 56.92 56.92 2,454,225 -0.11(-0.18%)
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.