Skip to main content

Delphi Automotive Plc (NY: APTV )

69.67 -0.55 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 54.49 54.91 54.28 54.49 2,259,878 -0.12(-0.22%)
May 29, 2014 54.92 55.22 54.45 54.61 1,795,862 -0.17(-0.32%)
May 28, 2014 55.54 55.58 54.77 54.79 2,512,755 -0.77(-1.38%)
May 27, 2014 55.62 55.85 55.35 55.55 2,040,074 +0.32(+0.57%)
May 23, 2014 53.72 55.24 55.24 55.24 2,602,862 +1.70(+3.17%)
May 22, 2014 53.37 53.71 53.21 53.54 932,493 +0.25(+0.47%)
May 21, 2014 52.92 53.57 52.92 53.29 1,402,585 +0.51(+0.97%)
May 20, 2014 52.48 53.26 52.31 52.77 2,131,049 +0.13(+0.24%)
May 19, 2014 52.40 53.15 52.36 52.65 3,081,147 +0.55(+1.06%)
May 16, 2014 51.72 52.24 51.43 52.10 1,362,364 +0.05(+0.09%)
May 15, 2014 52.80 52.83 51.47 52.05 1,498,546 -0.80(-1.51%)
May 14, 2014 53.22 53.33 52.77 52.85 1,125,176 -0.39(-0.73%)
May 13, 2014 53.37 53.50 53.07 53.23 987,848 +0.06(+0.10%)
May 12, 2014 52.81 53.22 52.67 53.18 1,513,401 +0.60(+1.14%)
May 09, 2014 52.40 52.60 51.73 52.58 1,349,350 +0.15(+0.28%)
May 08, 2014 53.14 53.55 52.19 52.43 1,738,190 -0.68(-1.29%)
May 07, 2014 53.05 53.41 52.49 53.11 1,472,359 +0.20(+0.37%)
May 06, 2014 53.35 53.44 52.80 52.92 788,149 -0.52(-0.97%)
May 05, 2014 53.14 53.47 52.62 53.44 1,137,996 +0.04(+0.07%)
May 02, 2014 52.86 53.78 52.85 53.40 1,663,580 +0.61(+1.16%)
May 01, 2014 52.51 53.36 52.46 52.78 1,623,500 +0.20(+0.39%)
Apr 30, 2014 52.01 52.62 51.61 52.58 1,613,474 +0.48(+0.92%)
Apr 29, 2014 52.10 52.33 51.62 52.10 1,800,559 +0.32(+0.62%)
Apr 28, 2014 52.44 52.62 50.94 51.78 2,509,744 -0.52(-0.99%)
Apr 25, 2014 53.42 53.49 51.94 52.29 2,510,782 -1.46(-2.72%)
Apr 24, 2014 54.76 55.45 52.94 53.76 2,572,443 -0.32(-0.60%)
Apr 23, 2014 54.12 54.38 53.78 54.08 2,012,228 -0.06(-0.12%)
Apr 22, 2014 53.55 54.28 53.28 54.14 1,765,913 +0.78(+1.46%)
Apr 21, 2014 53.63 53.63 52.54 53.36 1,133,836 +0.50(+0.95%)
Apr 17, 2014 51.81 52.86 52.86 52.86 2,289,291 +1.02(+1.97%)
Apr 16, 2014 52.33 52.52 51.68 51.84 4,457,441 +0.19(+0.37%)
Apr 15, 2014 51.87 52.26 50.60 51.65 3,318,963 +0.03(+0.06%)
Apr 14, 2014 51.66 51.70 50.94 51.62 2,100,981 +0.57(+1.11%)
Apr 11, 2014 52.22 52.29 51.02 51.05 3,803,746 -1.36(-2.60%)
Apr 10, 2014 53.55 53.90 52.31 52.41 3,063,520 -1.31(-2.43%)
Apr 09, 2014 52.25 53.77 52.20 53.72 2,665,596 +1.71(+3.30%)
Apr 08, 2014 51.70 52.12 50.94 52.00 3,489,836 +0.15(+0.29%)
Apr 07, 2014 53.22 53.23 51.56 51.85 2,883,239 -1.49(-2.79%)
Apr 04, 2014 55.14 55.17 53.17 53.34 2,115,198 -1.51(-2.75%)
Apr 03, 2014 54.76 55.18 54.67 54.85 3,148,838 -0.30(-0.54%)
Apr 02, 2014 54.85 55.45 54.81 55.15 4,616,795 +0.48(+0.88%)
Apr 01, 2014 53.59 54.90 53.45 54.67 5,483,961 +1.29(+2.42%)
Mar 31, 2014 52.96 53.50 52.87 53.38 2,388,766 +0.88(+1.68%)
Mar 28, 2014 51.76 52.62 51.65 52.50 1,926,823 +0.84(+1.63%)
Mar 27, 2014 51.41 51.78 51.04 51.66 2,007,185 +0.23(+0.44%)
Mar 26, 2014 51.72 52.29 51.22 51.43 1,895,283 -0.04(-0.08%)
Mar 25, 2014 52.59 52.64 51.41 51.47 2,703,748 -0.65(-1.24%)
Mar 24, 2014 52.70 52.86 51.60 52.11 1,715,488 -0.31(-0.59%)
Mar 21, 2014 53.60 53.60 52.24 52.42 2,576,966 -0.68(-1.29%)
Mar 20, 2014 52.69 53.24 52.52 53.10 1,817,267 +0.28(+0.54%)
Mar 19, 2014 53.27 53.35 52.40 52.82 1,854,744 -0.28(-0.53%)
Mar 18, 2014 52.54 53.18 52.49 53.10 1,763,100 +0.78(+1.49%)
Mar 17, 2014 51.58 52.36 51.58 52.33 2,613,496 +1.22(+2.39%)
Mar 14, 2014 51.70 51.93 51.08 51.11 2,435,076 -0.62(-1.20%)
Mar 13, 2014 52.99 53.03 51.54 51.73 2,761,954 -1.11(-2.10%)
Mar 12, 2014 53.08 53.35 52.45 52.84 3,444,213 -0.47(-0.89%)
Mar 11, 2014 52.70 53.43 52.60 53.31 4,189,118 +0.72(+1.36%)
Mar 10, 2014 52.36 52.75 52.35 52.59 3,132,216 +0.18(+0.35%)
Mar 07, 2014 52.79 52.97 52.29 52.41 1,706,517 -0.26(-0.49%)
Mar 06, 2014 52.03 52.76 52.02 52.67 3,148,843 +0.90(+1.75%)
Mar 05, 2014 52.64 52.95 51.51 51.77 3,386,459 -0.79(-1.51%)
Mar 04, 2014 52.86 52.98 52.54 52.56 2,282,684 +0.43(+0.83%)
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.