Skip to main content

Delphi Automotive Plc (NY: APTV )

78.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 67.09 67.48 66.50 67.14 3,925,980 +0.44(+0.66%)
Jun 29, 2015 68.81 69.30 66.39 66.70 4,765,837 -3.22(-4.60%)
Jun 26, 2015 70.01 70.11 69.36 69.92 15,499,223 -0.10(-0.15%)
Jun 25, 2015 70.02 70.72 69.60 70.02 2,439,211 +0.65(+0.93%)
Jun 24, 2015 69.80 70.05 68.82 69.38 3,441,664 -0.49(-0.70%)
Jun 23, 2015 70.48 70.48 69.56 69.86 4,054,562 -0.23(-0.33%)
Jun 22, 2015 71.47 71.47 69.99 70.09 2,524,029 -0.26(-0.37%)
Jun 19, 2015 70.05 70.92 69.81 70.35 7,670,127 +0.09(+0.12%)
Jun 18, 2015 70.22 70.80 69.49 70.27 2,141,847 +0.17(+0.24%)
Jun 17, 2015 69.33 70.31 69.30 70.10 2,436,066 +0.92(+1.33%)
Jun 16, 2015 69.10 69.45 68.50 69.18 1,943,068 +0.28(+0.41%)
Jun 15, 2015 68.93 69.40 68.51 68.89 2,163,377 -0.21(-0.30%)
Jun 12, 2015 69.20 69.44 68.82 69.10 1,643,310 -0.15(-0.22%)
Jun 11, 2015 69.96 69.97 69.14 69.25 1,797,114 -0.43(-0.61%)
Jun 10, 2015 68.54 69.79 68.38 69.68 1,651,701 +1.37(+2.00%)
Jun 09, 2015 68.78 69.11 68.06 68.31 1,781,180 -0.21(-0.31%)
Jun 08, 2015 68.71 69.23 68.48 68.52 1,832,520 -0.38(-0.55%)
Jun 05, 2015 68.88 69.15 68.60 68.90 2,663,777 +0.22(+0.32%)
Jun 04, 2015 69.41 69.49 68.50 68.68 2,011,795 -1.03(-1.48%)
Jun 03, 2015 69.40 70.02 68.99 69.71 1,671,612 +0.67(+0.97%)
Jun 02, 2015 68.16 69.39 68.07 69.04 1,872,578 +0.53(+0.77%)
Jun 01, 2015 68.88 68.88 67.98 68.52 2,118,189 -0.12(-0.17%)
May 29, 2015 69.46 69.46 68.59 68.63 2,085,689 -0.49(-0.71%)
May 28, 2015 68.64 69.25 68.44 69.12 1,964,573 +0.34(+0.49%)
May 27, 2015 68.40 68.97 68.07 68.78 1,850,007 +0.78(+1.15%)
May 26, 2015 68.10 68.63 67.77 68.00 1,857,209 -0.66(-0.97%)
May 22, 2015 68.74 68.67 68.67 68.67 1,896,657 -0.21(-0.31%)
May 21, 2015 68.72 69.47 68.42 68.88 2,045,998 +0.35(+0.51%)
May 20, 2015 68.69 69.04 68.28 68.53 2,015,094 -0.27(-0.39%)
May 19, 2015 68.89 69.48 68.70 68.80 1,920,741 -0.01(-0.01%)
May 18, 2015 68.85 69.03 68.45 68.81 1,392,389 -0.04(-0.06%)
May 15, 2015 68.28 68.85 68.07 68.85 2,016,049 +0.55(+0.81%)
May 14, 2015 67.80 68.32 67.42 68.29 1,672,671 +0.94(+1.39%)
May 13, 2015 67.62 68.25 67.27 67.36 1,386,108 -0.21(-0.30%)
May 12, 2015 66.68 67.79 66.25 67.56 1,850,474 +0.62(+0.92%)
May 11, 2015 67.23 67.77 66.94 66.94 2,027,432 -0.19(-0.28%)
May 08, 2015 66.67 67.58 66.52 67.13 1,352,639 +1.16(+1.77%)
May 07, 2015 66.41 66.63 65.78 65.97 1,554,236 -0.51(-0.77%)
May 06, 2015 66.35 66.50 65.76 66.48 2,531,287 +0.29(+0.44%)
May 05, 2015 67.90 68.07 66.17 66.19 2,958,293 -1.50(-2.22%)
May 04, 2015 66.42 67.93 66.42 67.69 2,756,348 +1.34(+2.02%)
May 01, 2015 66.00 66.43 65.66 66.36 3,044,869 +1.05(+1.61%)
Apr 30, 2015 63.79 65.65 63.79 65.30 4,156,734 +0.84(+1.31%)
Apr 29, 2015 64.96 65.18 64.21 64.46 1,892,060 -0.59(-0.91%)
Apr 28, 2015 64.94 65.32 64.43 65.05 2,002,520 -0.03(-0.05%)
Apr 27, 2015 65.55 66.07 64.98 65.08 1,976,732 -0.62(-0.95%)
Apr 24, 2015 65.70 66.05 65.53 65.70 1,538,713 +0.25(+0.38%)
Apr 23, 2015 65.04 65.77 64.61 65.45 2,025,556 +0.24(+0.37%)
Apr 22, 2015 65.48 65.99 64.92 65.21 1,934,069 -0.12(-0.18%)
Apr 21, 2015 65.60 65.72 64.84 65.32 2,471,528 -0.24(-0.36%)
Apr 20, 2015 66.03 66.21 65.37 65.56 1,970,100 +0.05(+0.07%)
Apr 17, 2015 65.66 65.87 65.10 65.51 2,122,130 -0.59(-0.89%)
Apr 16, 2015 65.99 66.53 65.89 66.10 2,335,257 +0.21(+0.32%)
Apr 15, 2015 66.48 66.48 65.83 65.89 2,057,827 -0.29(-0.44%)
Apr 14, 2015 66.02 66.36 65.57 66.18 1,861,541 +0.12(+0.18%)
Apr 13, 2015 66.81 66.85 65.88 66.06 1,425,365 -0.58(-0.87%)
Apr 10, 2015 66.76 67.04 66.37 66.65 2,727,450 +0.38(+0.57%)
Apr 09, 2015 65.49 66.30 65.46 66.27 2,652,201 +0.80(+1.23%)
Apr 08, 2015 65.19 65.63 64.85 65.47 2,268,060 +0.26(+0.40%)
Apr 07, 2015 65.58 65.95 65.18 65.21 2,159,801 -0.72(-1.10%)
Apr 06, 2015 64.23 66.94 63.77 65.93 5,016,346 +2.06(+3.23%)
Apr 02, 2015 62.22 63.87 63.87 63.87 4,273,346 +1.83(+2.95%)
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.