Delphi Automotive Plc (NY: APTV )

136.93 USD +2.56 (+1.91%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 34.03 34.28 33.62 33.99 2,679,585 +0.02(+0.06%)
Nov 29, 2012 33.82 34.11 33.78 33.97 2,977,279 +0.37(+1.10%)
Nov 28, 2012 33.27 33.75 33.20 33.60 1,682,677 +0.17(+0.51%)
Nov 27, 2012 33.37 33.78 33.29 33.43 2,183,621 +0.07(+0.21%)
Nov 26, 2012 33.90 34.30 33.29 33.36 2,272,817 -0.69(-2.03%)
Nov 23, 2012 33.88 34.10 33.66 34.05 807,448 +0.45(+1.34%)
Nov 21, 2012 33.55 33.71 33.43 33.60 1,011,285 +0.20(+0.60%)
Nov 20, 2012 33.35 33.45 32.88 33.40 2,111,903 +0.03(+0.09%)
Nov 19, 2012 32.47 33.75 32.29 33.37 2,102,076 +1.23(+3.83%)
Nov 16, 2012 31.87 32.22 31.57 32.14 4,471,082 +0.46(+1.45%)
Nov 15, 2012 31.79 32.50 31.38 31.68 1,763,262 -0.25(-0.78%)
Nov 14, 2012 32.35 32.49 31.82 31.93 1,772,316 -0.26(-0.81%)
Nov 13, 2012 32.23 32.50 32.03 32.19 4,479,510 -0.27(-0.83%)
Nov 12, 2012 32.46 32.67 32.15 32.46 1,797,505 +0.21(+0.65%)
Nov 09, 2012 31.54 32.54 31.45 32.25 2,772,449 +0.56(+1.77%)
Nov 08, 2012 32.14 32.46 31.50 31.69 1,825,966 -0.39(-1.22%)
Nov 07, 2012 32.44 32.57 31.95 32.08 962,032 -0.78(-2.37%)
Nov 06, 2012 32.37 32.98 32.03 32.86 1,591,756 +0.66(+2.05%)
Nov 05, 2012 32.23 32.89 32.12 32.20 1,600,548 -0.66(-2.01%)
Nov 02, 2012 33.02 33.95 32.76 32.86 4,647,453 +0.30(+0.92%)
Nov 01, 2012 31.76 32.78 30.26 32.56 5,248,462 +1.12(+3.56%)
Oct 31, 2012 30.22 31.78 30.00 31.44 2,002,142 +0.94(+3.08%)
Oct 26, 2012 31.57 30.50 30.50 30.50 1,813,800 -0.93(-2.96%)
Oct 25, 2012 31.72 31.79 31.33 31.43 1,075,432 +0.09(+0.29%)
Oct 24, 2012 31.46 31.93 31.31 31.34 1,152,553 -0.05(-0.16%)
Oct 23, 2012 31.64 31.64 30.77 31.39 1,820,770 -0.53(-1.66%)
Oct 19, 2012 32.32 32.46 31.85 31.92 1,093,094 -0.54(-1.66%)
Oct 18, 2012 32.50 32.80 32.30 32.46 920,815 -0.04(-0.12%)
Oct 17, 2012 32.74 32.75 32.40 32.50 1,005,648 -0.26(-0.79%)
Oct 16, 2012 32.48 32.78 32.17 32.76 1,075,604 +0.28(+0.86%)
Oct 15, 2012 32.14 32.50 31.95 32.48 1,161,917 +0.40(+1.25%)
Oct 12, 2012 31.99 32.23 31.73 32.08 1,459,629 +0.05(+0.16%)
Oct 11, 2012 31.80 32.30 31.67 32.03 1,285,514 +0.54(+1.71%)
Oct 10, 2012 31.96 32.10 31.34 31.49 1,179,217 -0.39(-1.22%)
Oct 09, 2012 32.32 32.35 31.66 31.88 1,150,907 -0.39(-1.21%)
Oct 08, 2012 32.30 32.46 32.06 32.27 844,502 -0.23(-0.71%)
Oct 05, 2012 32.41 32.55 32.11 32.50 1,499,921 +0.30(+0.93%)
Oct 04, 2012 31.80 32.39 31.76 32.20 2,042,407 +0.64(+2.03%)
Oct 03, 2012 31.78 32.32 31.31 31.56 1,561,848 +0.02(+0.06%)
Oct 02, 2012 31.55 31.59 31.21 31.54 2,013,733 +0.24(+0.77%)
Oct 01, 2012 31.25 31.55 30.63 31.30 3,072,758 +0.30(+0.97%)
Sep 28, 2012 31.26 31.33 30.83 31.00 1,471,293 -0.26(-0.83%)
Sep 27, 2012 31.52 31.58 31.13 31.26 1,380,250 -0.08(-0.26%)
Sep 26, 2012 31.27 31.58 30.61 31.34 1,301,178 -0.03(-0.10%)
Sep 25, 2012 31.71 31.82 31.37 31.37 2,197,114 -0.29(-0.92%)
Sep 24, 2012 31.45 31.68 31.28 31.66 965,877 -0.12(-0.38%)
Sep 21, 2012 32.14 33.34 31.64 31.78 3,001,976 -0.24(-0.75%)
Sep 20, 2012 31.68 32.16 31.50 32.02 2,355,104 +0.00(+0.00%)
Sep 19, 2012 31.63 32.16 31.60 32.02 2,417,754 +0.28(+0.88%)
Sep 18, 2012 31.50 31.82 31.25 31.74 2,338,091 +0.12(+0.38%)
Sep 17, 2012 31.71 31.77 31.39 31.62 1,536,191 -0.20(-0.63%)
Sep 14, 2012 31.58 32.16 31.41 31.82 5,899,145 +1.06(+3.45%)
Sep 13, 2012 30.90 31.01 30.22 30.76 2,517,592 -0.22(-0.71%)
Sep 12, 2012 31.16 31.46 30.90 30.98 2,091,913 -0.12(-0.39%)
Sep 11, 2012 30.87 31.15 30.85 31.10 1,728,449 +0.23(+0.75%)
Sep 10, 2012 30.94 31.13 30.79 30.87 1,709,514 -0.28(-0.90%)
Sep 07, 2012 30.82 31.21 30.79 31.15 2,177,346 +0.29(+0.94%)
Sep 06, 2012 30.29 30.87 30.23 30.86 5,503,979 +0.86(+2.87%)
Sep 05, 2012 30.07 30.24 29.93 30.00 1,791,882 +0.00(+0.00%)
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.