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 (%)
Mar 30, 2012 25.02 25.09 24.52 24.65 12,946,544 -0.13(-0.54%)
Mar 29, 2012 25.27 25.27 24.49 24.78 2,336,039 +0.16(+0.67%)
Mar 28, 2012 24.81 25.01 23.85 24.62 1,860,765 -0.27(-1.10%)
Mar 27, 2012 25.14 25.44 24.74 24.89 1,796,719 -0.04(-0.16%)
Mar 26, 2012 24.45 24.94 24.24 24.93 1,581,638 +0.77(+3.20%)
Mar 23, 2012 24.13 24.24 23.71 24.16 925,728 +0.00(+0.00%)
Mar 22, 2012 24.31 24.31 24.01 24.16 492,717 -0.23(-0.93%)
Mar 21, 2012 24.49 24.76 24.29 24.38 1,127,704 +0.09(+0.39%)
Mar 20, 2012 24.29 24.61 23.90 24.29 2,244,880 -0.32(-1.30%)
Mar 19, 2012 24.91 25.01 24.56 24.61 2,731,975 -0.35(-1.41%)
Mar 16, 2012 24.77 25.04 24.68 24.96 2,194,969 +0.22(+0.88%)
Mar 15, 2012 24.88 25.06 24.66 24.74 1,714,350 -0.05(-0.19%)
Mar 14, 2012 24.85 25.19 24.22 24.79 2,421,038 -0.13(-0.53%)
Mar 13, 2012 24.99 25.01 24.70 24.92 1,655,718 +0.02(+0.09%)
Mar 12, 2012 24.89 25.20 24.60 24.90 4,471,049 +0.07(+0.28%)
Mar 09, 2012 24.61 24.88 24.53 24.83 821,012 +0.10(+0.41%)
Mar 08, 2012 23.76 24.89 23.60 24.73 4,610,072 +1.32(+5.63%)
Mar 07, 2012 23.25 24.08 23.25 23.41 873,607 +0.02(+0.10%)
Mar 06, 2012 24.47 24.69 23.24 23.39 1,346,766 -1.29(-5.25%)
Mar 05, 2012 25.20 25.45 24.45 24.68 2,369,538 -0.54(-2.13%)
Mar 02, 2012 24.75 25.34 24.75 25.22 2,086,089 +0.26(+1.03%)
Mar 01, 2012 25.06 25.34 24.47 24.96 3,288,490 +0.00(+0.00%)
Feb 29, 2012 25.10 25.31 24.66 24.96 3,156,179 +0.09(+0.38%)
Feb 28, 2012 24.55 25.10 24.49 24.87 1,653,398 +0.46(+1.89%)
Feb 27, 2012 24.49 24.67 24.21 24.41 2,771,076 -0.08(-0.32%)
Feb 24, 2012 24.14 24.77 24.03 24.49 1,431,884 +0.30(+1.26%)
Feb 23, 2012 24.31 24.49 23.84 24.18 1,502,346 -0.02(-0.06%)
Feb 22, 2012 24.22 24.45 23.64 24.20 1,860,945 +0.07(+0.29%)
Feb 21, 2012 25.67 25.73 23.67 24.13 4,924,306 -0.28(-1.15%)
Feb 17, 2012 23.84 24.57 23.53 24.41 5,752,733 +0.76(+3.20%)
Feb 16, 2012 23.01 24.02 22.90 23.65 6,242,138 +0.73(+3.20%)
Feb 15, 2012 22.81 23.25 22.72 22.92 6,139,589 +0.25(+1.10%)
Feb 14, 2012 22.77 23.00 22.43 22.67 11,052,609 -0.74(-3.17%)
Feb 13, 2012 23.41 23.60 23.35 23.41 1,894,206 -0.02(-0.10%)
Feb 10, 2012 23.00 23.53 22.90 23.43 1,909,831 +0.19(+0.81%)
Feb 09, 2012 23.39 23.42 22.95 23.25 1,935,420 -0.08(-0.33%)
Feb 08, 2012 23.54 23.60 22.69 23.32 1,937,043 -0.14(-0.60%)
Feb 07, 2012 23.79 23.79 23.15 23.46 1,015,077 -0.34(-1.44%)
Feb 06, 2012 23.89 24.01 23.32 23.81 2,115,719 -0.18(-0.75%)
Feb 03, 2012 22.81 24.21 22.79 23.99 3,497,551 +1.39(+6.14%)
Feb 02, 2012 21.94 22.65 21.74 22.60 732,819 +0.30(+1.33%)
Feb 01, 2012 21.16 22.38 21.05 22.30 913,815 +1.37(+6.56%)
Jan 31, 2012 21.27 21.44 20.73 20.93 709,571 -0.20(-0.92%)
Jan 30, 2012 21.18 21.49 20.73 21.12 865,465 -0.06(-0.29%)
Jan 27, 2012 21.03 21.37 20.41 21.19 3,275,087 +0.94(+4.66%)
Jan 26, 2012 20.16 20.78 19.63 20.24 1,027,521 +0.15(+0.74%)
Jan 25, 2012 20.13 20.20 19.87 20.09 773,845 -0.04(-0.19%)
Jan 24, 2012 19.74 20.18 19.64 20.13 523,067 +0.26(+1.30%)
Jan 23, 2012 19.64 20.15 19.56 19.88 627,526 +0.30(+1.51%)
Jan 20, 2012 19.52 19.65 19.45 19.58 681,897 +0.02(+0.12%)
Jan 19, 2012 19.25 19.63 19.18 19.56 1,226,139 +0.44(+2.33%)
Jan 18, 2012 18.89 19.50 18.89 19.11 730,242 +0.11(+0.57%)
Jan 17, 2012 19.46 19.60 18.93 19.00 1,138,009 -0.34(-1.77%)
Jan 13, 2012 19.13 19.75 18.94 19.35 693,291 +0.09(+0.45%)
Jan 12, 2012 18.80 19.50 18.60 19.26 1,299,042 +0.58(+3.09%)
Jan 11, 2012 18.57 18.74 18.40 18.68 294,097 +0.09(+0.50%)
Jan 10, 2012 17.88 18.72 17.88 18.59 1,216,252 +0.87(+4.93%)
Jan 09, 2012 17.64 17.72 17.54 17.72 536,780 +0.12(+0.71%)
Jan 06, 2012 17.27 17.80 17.16 17.59 742,110 +0.32(+1.85%)
Jan 05, 2012 17.50 17.50 16.97 17.27 862,058 -0.31(-1.78%)
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.