Delphi Automotive Plc (NY: APTV )

143.78 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 59.92 60.13 60.13 60.13 702,000 +0.29(+0.48%)
Dec 30, 2013 59.70 60.16 59.58 59.84 667,197 +0.01(+0.02%)
Dec 27, 2013 60.21 60.32 59.62 59.83 527,802 -0.22(-0.37%)
Dec 26, 2013 60.21 60.42 59.92 60.05 939,443 +0.06(+0.10%)
Dec 24, 2013 59.67 60.19 59.61 59.99 623,493 +0.55(+0.93%)
Dec 23, 2013 58.94 59.60 58.72 59.44 1,373,429 +1.09(+1.87%)
Dec 20, 2013 59.11 59.20 58.29 58.35 2,980,361 -0.62(-1.05%)
Dec 19, 2013 60.10 60.21 58.88 58.97 1,348,735 -1.16(-1.93%)
Dec 18, 2013 59.82 60.21 58.73 60.13 2,433,117 +0.32(+0.54%)
Dec 17, 2013 59.54 60.27 59.34 59.81 1,897,009 +0.18(+0.30%)
Dec 16, 2013 58.86 59.71 58.86 59.63 1,266,743 +1.03(+1.76%)
Dec 13, 2013 58.19 58.93 58.04 58.60 1,475,912 +0.73(+1.26%)
Dec 12, 2013 57.50 58.14 57.49 57.87 700,049 +0.22(+0.38%)
Dec 11, 2013 58.76 59.03 57.43 57.65 1,511,322 -1.47(-2.49%)
Dec 10, 2013 57.98 59.17 57.63 59.12 2,132,326 +0.88(+1.51%)
Dec 09, 2013 58.66 59.33 58.12 58.24 1,579,691 -0.20(-0.34%)
Dec 06, 2013 58.37 58.75 57.86 58.44 1,794,905 +0.96(+1.67%)
Dec 05, 2013 57.26 58.27 57.26 57.48 1,813,082 +0.01(+0.02%)
Dec 04, 2013 56.85 57.75 56.69 57.47 1,846,632 +0.25(+0.44%)
Dec 03, 2013 57.33 57.68 56.75 57.22 1,676,732 -0.57(-0.99%)
Dec 02, 2013 58.39 58.86 57.61 57.79 950,666 -0.76(-1.30%)
Nov 29, 2013 58.45 58.96 58.04 58.55 691,318 +0.52(+0.90%)
Nov 27, 2013 58.06 58.33 57.81 58.03 695,890 +0.33(+0.57%)
Nov 26, 2013 57.90 58.06 57.37 57.70 1,651,680 +0.04(+0.07%)
Nov 25, 2013 58.25 58.42 57.55 57.66 1,168,580 -0.22(-0.38%)
Nov 22, 2013 57.96 58.04 57.42 57.88 1,083,779 +0.02(+0.03%)
Nov 21, 2013 57.06 58.20 57.00 57.86 1,246,035 +0.96(+1.69%)
Nov 20, 2013 56.66 57.30 56.29 56.90 2,874,917 +0.71(+1.26%)
Nov 19, 2013 57.79 58.49 56.01 56.19 3,574,503 -1.48(-2.57%)
Nov 18, 2013 58.13 58.33 57.40 57.67 1,639,854 -0.41(-0.71%)
Nov 15, 2013 57.34 58.10 57.06 58.08 2,391,578 +1.13(+1.98%)
Nov 14, 2013 55.83 57.08 55.81 56.95 1,487,118 +1.78(+3.23%)
Nov 12, 2013 54.74 55.23 54.57 55.17 2,115,977 +0.37(+0.68%)
Nov 11, 2013 55.12 55.34 54.42 54.80 1,457,208 -0.62(-1.12%)
Nov 08, 2013 54.02 55.48 54.02 55.42 1,864,383 +1.40(+2.59%)
Nov 07, 2013 55.92 56.07 53.83 54.02 3,030,966 -1.84(-3.29%)
Nov 06, 2013 55.98 56.67 55.00 55.86 2,578,078 +0.85(+1.55%)
Nov 05, 2013 54.43 55.75 53.40 55.01 4,036,626 -2.99(-5.16%)
Nov 04, 2013 57.57 58.04 57.25 58.00 1,873,856 +0.49(+0.85%)
Nov 01, 2013 57.20 57.58 56.61 57.51 1,426,724 +0.31(+0.54%)
Oct 31, 2013 56.41 57.57 56.35 57.20 1,162,423 +0.63(+1.11%)
Oct 30, 2013 56.84 57.43 56.10 56.57 2,873,766 -0.02(-0.04%)
Oct 29, 2013 56.99 57.00 56.35 56.59 3,470,729 -0.43(-0.75%)
Oct 28, 2013 57.91 58.08 56.92 57.02 1,698,740 -1.01(-1.74%)
Oct 25, 2013 58.82 58.94 57.67 58.03 1,987,070 -0.21(-0.36%)
Oct 24, 2013 58.10 58.46 57.67 58.24 1,082,272 +0.34(+0.59%)
Oct 23, 2013 59.31 59.37 57.53 57.90 2,026,921 -1.51(-2.54%)
Oct 22, 2013 59.82 60.05 58.88 59.41 1,402,180 -0.08(-0.13%)
Oct 21, 2013 60.23 60.30 59.15 59.49 1,048,904 -0.51(-0.85%)
Oct 18, 2013 60.30 60.30 59.62 60.00 3,907,127 -0.04(-0.07%)
Oct 17, 2013 58.94 60.05 58.83 60.04 1,904,957 +0.98(+1.66%)
Oct 16, 2013 57.63 59.06 57.46 59.06 2,095,232 +2.16(+3.80%)
Oct 15, 2013 57.12 57.58 56.63 56.90 989,141 -0.48(-0.84%)
Oct 14, 2013 56.81 57.78 56.37 57.38 2,292,384 +0.07(+0.12%)
Oct 11, 2013 57.63 57.85 56.96 57.31 2,197,339 -0.41(-0.71%)
Oct 10, 2013 56.23 57.88 55.91 57.72 2,036,053 +1.81(+3.24%)
Oct 09, 2013 55.96 56.32 54.63 55.91 2,713,611 +0.03(+0.05%)
Oct 08, 2013 57.75 58.00 55.86 55.88 2,301,636 -1.89(-3.27%)
Oct 07, 2013 57.47 58.19 57.12 57.77 1,134,874 -0.24(-0.41%)
Oct 04, 2013 57.58 58.46 57.58 58.01 3,688,269 +0.47(+0.82%)
Oct 03, 2013 57.85 58.25 56.91 57.54 2,087,010 -0.67(-1.15%)
Oct 02, 2013 58.54 58.54 57.60 58.21 1,531,538 -0.62(-1.05%)
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.