Skip to main content

Delphi Automotive Plc (NY: APTV )

79.16 +0.52 (+0.65%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 53.23 53.99 52.97 53.20 3,394,870 -0.03(-0.06%)
Feb 26, 2016 53.91 54.28 53.02 53.24 3,110,391 +0.03(+0.06%)
Feb 25, 2016 50.91 53.24 50.72 53.20 3,612,443 +2.39(+4.69%)
Feb 24, 2016 50.65 51.08 49.57 50.82 4,367,036 -0.57(-1.12%)
Feb 23, 2016 52.34 52.61 51.22 51.39 3,384,609 -1.35(-2.56%)
Feb 22, 2016 52.75 53.87 52.42 52.74 3,490,554 +0.75(+1.44%)
Feb 19, 2016 51.92 52.17 50.99 51.99 2,996,622 -0.17(-0.32%)
Feb 18, 2016 52.81 53.58 51.85 52.16 3,209,313 -0.51(-0.97%)
Feb 17, 2016 50.70 52.81 50.59 52.67 4,148,007 +2.31(+4.58%)
Feb 16, 2016 49.77 50.69 49.29 50.36 5,055,792 +1.50(+3.07%)
Feb 12, 2016 47.67 48.86 48.86 48.86 4,392,777 +2.31(+4.97%)
Feb 11, 2016 45.72 47.96 45.56 46.55 4,391,347 -0.26(-0.56%)
Feb 10, 2016 46.19 47.15 46.14 46.81 5,239,909 +1.05(+2.29%)
Feb 09, 2016 44.48 46.30 44.14 45.76 6,220,586 +0.50(+1.11%)
Feb 08, 2016 46.43 47.02 44.57 45.26 5,530,954 -1.92(-4.07%)
Feb 05, 2016 49.01 50.09 46.66 47.18 5,879,467 -2.22(-4.50%)
Feb 04, 2016 48.44 49.65 45.26 49.41 4,511,317 -0.25(-0.51%)
Feb 03, 2016 51.49 51.53 48.92 49.66 4,938,105 -1.13(-2.22%)
Feb 02, 2016 52.19 52.39 50.48 50.79 3,250,657 -1.93(-3.66%)
Feb 01, 2016 51.37 52.92 51.27 52.72 3,596,858 +1.16(+2.25%)
Jan 29, 2016 50.96 51.67 50.41 51.56 4,172,762 +0.64(+1.25%)
Jan 28, 2016 53.28 53.91 50.90 50.92 3,451,771 -1.66(-3.16%)
Jan 27, 2016 52.45 53.15 51.99 52.58 4,518,198 -0.11(-0.21%)
Jan 26, 2016 51.90 52.81 51.61 52.69 3,379,368 +1.66(+3.25%)
Jan 25, 2016 51.47 51.76 50.67 51.04 3,600,270 -0.60(-1.17%)
Jan 22, 2016 52.81 53.68 51.31 51.64 4,350,793 -0.05(-0.09%)
Jan 21, 2016 52.48 53.23 51.55 51.69 4,746,754 -0.49(-0.94%)
Jan 20, 2016 52.54 53.04 50.39 52.18 6,711,098 -1.29(-2.41%)
Jan 19, 2016 54.24 54.74 52.81 53.46 4,219,717 -0.10(-0.19%)
Jan 15, 2016 53.27 53.57 53.57 53.57 5,973,015 -1.55(-2.81%)
Jan 14, 2016 55.75 56.05 52.35 55.12 9,139,385 -0.58(-1.04%)
Jan 13, 2016 59.90 59.98 55.60 55.70 6,463,539 -3.81(-6.40%)
Jan 12, 2016 61.30 61.49 57.63 59.51 7,473,239 -0.71(-1.17%)
Jan 11, 2016 58.63 60.44 58.40 60.21 4,332,272 +1.79(+3.07%)
Jan 08, 2016 60.11 60.73 58.33 58.42 3,998,769 -1.16(-1.95%)
Jan 07, 2016 61.54 62.04 59.33 59.58 5,862,563 -3.53(-5.60%)
Jan 06, 2016 63.68 63.81 62.61 63.11 5,184,997 -1.72(-2.66%)
Jan 05, 2016 67.06 67.24 64.47 64.83 3,012,008 -1.85(-2.77%)
Jan 04, 2016 67.05 67.33 65.82 66.68 2,764,964 -1.38(-2.03%)
Dec 31, 2015 68.26 68.07 68.07 68.07 1,160,772 -0.64(-0.94%)
Dec 30, 2015 69.42 69.53 68.53 68.71 1,298,168 -0.87(-1.24%)
Dec 29, 2015 69.67 69.91 69.49 69.57 1,044,867 +0.36(+0.52%)
Dec 28, 2015 68.64 69.23 68.30 69.22 830,535 +0.27(+0.39%)
Dec 24, 2015 69.19 68.95 68.95 68.95 1,011,645 -0.22(-0.32%)
Dec 23, 2015 68.34 69.73 68.34 69.17 2,640,526 +1.91(+2.84%)
Dec 22, 2015 67.17 67.90 66.63 67.26 1,499,955 +0.52(+0.79%)
Dec 21, 2015 67.18 67.69 65.99 66.73 1,881,664 +0.43(+0.65%)
Dec 18, 2015 66.16 66.85 65.62 66.30 3,774,123 +0.04(+0.06%)
Dec 17, 2015 67.89 68.12 66.26 66.26 2,039,126 -1.83(-2.68%)
Dec 16, 2015 66.83 68.24 66.77 68.09 1,505,481 +1.66(+2.50%)
Dec 15, 2015 65.76 67.16 65.74 66.43 2,801,885 +1.21(+1.85%)
Dec 14, 2015 65.23 65.36 64.40 65.22 2,219,479 +0.12(+0.18%)
Dec 11, 2015 65.68 66.30 64.89 65.10 1,808,123 -1.92(-2.87%)
Dec 10, 2015 66.98 67.83 66.87 67.03 2,087,095 +0.02(+0.02%)
Dec 09, 2015 67.41 69.15 66.42 67.01 4,361,430 -0.87(-1.29%)
Dec 08, 2015 68.09 68.25 66.84 67.88 2,730,000 -0.82(-1.19%)
Dec 07, 2015 69.69 70.08 68.38 68.70 2,333,924 -1.05(-1.50%)
Dec 04, 2015 68.24 69.88 68.10 69.75 1,797,554 +1.57(+2.31%)
Dec 03, 2015 69.06 69.30 67.67 68.18 3,058,816 -0.61(-0.89%)
Dec 02, 2015 70.14 70.14 68.73 68.79 2,934,137 -1.58(-2.25%)
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.