Skip to main content

Delphi Automotive Plc (NY: APTV )

69.76 -0.46 (-0.66%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 22.69 22.86 22.25 22.65 11,445,350 +0.14(+0.62%)
May 30, 2012 23.00 23.00 22.49 22.50 5,216,356 -0.77(-3.32%)
May 29, 2012 22.41 23.28 22.30 23.28 4,236,832 +1.08(+4.89%)
May 25, 2012 22.63 22.63 21.62 22.19 9,672,027 +0.58(+2.71%)
May 24, 2012 22.04 22.04 21.37 21.61 3,229,899 -0.26(-1.18%)
May 23, 2012 21.84 22.93 21.47 21.87 4,894,619 -0.12(-0.57%)
May 22, 2012 21.94 22.15 21.79 21.99 4,816,141 +0.15(+0.68%)
May 21, 2012 21.36 22.00 21.36 21.84 4,593,657 +0.58(+2.71%)
May 18, 2012 21.44 21.69 21.01 21.26 5,758,347 -0.18(-0.84%)
May 17, 2012 21.94 21.94 21.20 21.44 9,176,099 -0.38(-1.75%)
May 16, 2012 21.94 22.39 21.79 21.83 7,477,496 +0.29(+1.34%)
May 15, 2012 21.63 21.83 21.35 21.54 8,211,737 -0.31(-1.43%)
May 14, 2012 22.09 22.26 21.79 21.85 2,596,582 -0.55(-2.47%)
May 11, 2012 22.17 22.81 22.05 22.40 1,448,324 -0.05(-0.24%)
May 10, 2012 22.39 22.62 22.29 22.46 1,213,606 +0.20(+0.91%)
May 09, 2012 22.03 22.65 21.76 22.26 3,209,669 +0.02(+0.11%)
May 08, 2012 22.91 22.93 22.12 22.23 4,306,192 -0.90(-3.88%)
May 07, 2012 22.91 23.32 22.64 23.13 896,569 +0.22(+0.95%)
May 04, 2012 23.70 23.70 22.85 22.91 2,029,142 -0.84(-3.55%)
May 03, 2012 24.03 24.10 23.67 23.75 3,574,222 -0.23(-0.94%)
May 02, 2012 23.83 24.04 23.59 23.98 3,765,227 -0.09(-0.39%)
May 01, 2012 24.02 24.38 23.82 24.07 2,525,458 +0.13(+0.55%)
Apr 30, 2012 24.25 24.25 23.76 23.94 2,786,161 -0.33(-1.35%)
Apr 27, 2012 23.99 24.28 23.81 24.27 3,839,272 +0.38(+1.60%)
Apr 26, 2012 24.14 24.18 23.78 23.89 2,349,360 -0.18(-0.75%)
Apr 25, 2012 23.79 24.14 23.79 24.06 3,445,572 +0.49(+2.08%)
Apr 24, 2012 24.35 24.45 23.52 23.57 7,284,070 -1.00(-4.06%)
Apr 23, 2012 24.50 24.88 24.45 24.57 1,424,462 -0.29(-1.16%)
Apr 20, 2012 25.01 25.07 24.65 24.86 775,563 +0.01(+0.03%)
Apr 19, 2012 25.16 25.56 24.57 24.85 1,555,939 -0.27(-1.06%)
Apr 18, 2012 24.97 25.36 24.92 25.12 1,479,704 +0.07(+0.28%)
Apr 17, 2012 25.23 25.62 24.89 25.05 6,448,477 +0.09(+0.38%)
Apr 16, 2012 25.21 25.21 24.68 24.95 5,719,641 +0.11(+0.44%)
Apr 13, 2012 24.62 24.94 24.53 24.84 1,247,718 +0.06(+0.25%)
Apr 12, 2012 24.84 25.23 24.38 24.78 2,846,726 +0.22(+0.89%)
Apr 11, 2012 24.31 24.71 24.13 24.56 2,904,529 +0.51(+2.11%)
Apr 10, 2012 24.29 24.69 23.85 24.06 2,591,261 -0.34(-1.38%)
Apr 09, 2012 24.37 24.63 24.30 24.39 1,646,809 -0.38(-1.54%)
Apr 05, 2012 24.57 24.96 24.57 24.77 1,042,227 +0.10(+0.41%)
Apr 04, 2012 24.23 24.70 23.99 24.67 2,802,139 +0.28(+1.15%)
Apr 03, 2012 24.63 24.77 24.18 24.39 1,543,060 -0.22(-0.89%)
Apr 02, 2012 24.73 24.77 24.55 24.61 2,970,625 -0.04(-0.16%)
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%)
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.