Skip to main content

Delphi Automotive Plc (NY: APTV )

69.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 67.84 68.24 67.25 67.90 3,882,184 +0.45(+0.66%)
Jun 29, 2015 69.59 70.09 67.14 67.45 4,712,672 -3.26(-4.60%)
Jun 26, 2015 70.80 70.90 70.14 70.71 15,326,322 -0.10(-0.15%)
Jun 25, 2015 70.81 71.52 70.38 70.81 2,412,000 +0.65(+0.93%)
Jun 24, 2015 70.59 70.84 69.60 70.16 3,403,270 -0.49(-0.70%)
Jun 23, 2015 71.28 71.28 70.35 70.65 4,009,331 -0.23(-0.33%)
Jun 22, 2015 72.27 72.27 70.78 70.88 2,495,872 -0.26(-0.37%)
Jun 19, 2015 70.84 71.72 70.60 71.15 7,584,564 +0.09(+0.12%)
Jun 18, 2015 71.01 71.59 70.27 71.06 2,117,954 +0.17(+0.24%)
Jun 17, 2015 70.11 71.11 70.09 70.89 2,408,891 +0.93(+1.33%)
Jun 16, 2015 69.88 70.23 69.28 69.96 1,921,393 +0.29(+0.41%)
Jun 15, 2015 69.71 70.18 69.28 69.67 2,139,243 -0.21(-0.30%)
Jun 12, 2015 69.98 70.22 69.60 69.88 1,624,978 -0.15(-0.22%)
Jun 11, 2015 70.75 70.76 69.92 70.03 1,777,066 -0.43(-0.61%)
Jun 10, 2015 69.31 70.58 69.15 70.46 1,633,275 +1.38(+2.00%)
Jun 09, 2015 69.55 69.89 68.83 69.08 1,761,310 -0.22(-0.31%)
Jun 08, 2015 69.49 70.01 69.26 69.30 1,812,077 -0.38(-0.55%)
Jun 05, 2015 69.66 69.93 69.38 69.68 2,634,061 +0.22(+0.32%)
Jun 04, 2015 70.20 70.28 69.27 69.46 1,989,352 -1.05(-1.48%)
Jun 03, 2015 70.18 70.81 69.77 70.50 1,652,964 +0.68(+0.97%)
Jun 02, 2015 68.93 70.17 68.83 69.82 1,851,689 +0.53(+0.77%)
Jun 01, 2015 69.66 69.66 68.75 69.29 2,094,560 -0.12(-0.17%)
May 29, 2015 70.25 70.25 69.37 69.41 2,062,422 -0.49(-0.71%)
May 28, 2015 69.42 70.03 69.22 69.90 1,942,658 +0.34(+0.49%)
May 27, 2015 69.17 69.75 68.84 69.56 1,829,370 +0.79(+1.15%)
May 26, 2015 68.87 69.41 68.54 68.77 1,836,491 -0.67(-0.97%)
May 22, 2015 69.52 69.44 69.44 69.44 1,875,499 -0.22(-0.31%)
May 21, 2015 69.50 70.25 69.19 69.66 2,023,174 +0.35(+0.51%)
May 20, 2015 69.46 69.82 69.05 69.30 1,992,614 -0.27(-0.39%)
May 19, 2015 69.66 70.26 69.47 69.58 1,899,314 -0.01(-0.01%)
May 18, 2015 69.62 69.81 69.22 69.58 1,376,856 -0.04(-0.06%)
May 15, 2015 69.05 69.63 68.83 69.62 1,993,559 +0.56(+0.81%)
May 14, 2015 68.56 69.09 68.18 69.06 1,654,012 +0.95(+1.39%)
May 13, 2015 68.38 69.02 68.03 68.12 1,370,645 -0.21(-0.30%)
May 12, 2015 67.44 68.55 67.00 68.32 1,829,831 +0.62(+0.92%)
May 11, 2015 67.99 68.53 67.70 67.70 2,004,815 -0.22(-0.33%)
May 08, 2015 67.45 68.38 67.30 67.92 1,336,914 +1.18(+1.77%)
May 07, 2015 67.19 67.41 66.55 66.75 1,536,168 -0.52(-0.77%)
May 06, 2015 67.13 67.29 66.53 67.26 2,501,860 +0.29(+0.44%)
May 05, 2015 68.70 68.87 66.95 66.97 2,923,901 -1.52(-2.22%)
May 04, 2015 67.20 68.73 67.20 68.49 2,724,304 +1.35(+2.02%)
May 01, 2015 66.78 67.22 66.43 67.14 3,009,471 +1.07(+1.61%)
Apr 30, 2015 64.54 66.42 64.54 66.07 4,108,410 +0.85(+1.31%)
Apr 29, 2015 65.73 65.95 64.96 65.22 1,870,064 -0.60(-0.91%)
Apr 28, 2015 65.70 66.09 65.19 65.81 1,979,240 -0.03(-0.05%)
Apr 27, 2015 66.32 66.85 65.74 65.85 1,953,752 -0.63(-0.95%)
Apr 24, 2015 66.48 66.83 66.30 66.48 1,520,825 +0.25(+0.38%)
Apr 23, 2015 65.81 66.55 65.37 66.22 2,002,008 +0.25(+0.37%)
Apr 22, 2015 66.25 66.76 65.68 65.97 1,911,584 -0.12(-0.18%)
Apr 21, 2015 66.37 66.49 65.61 66.09 2,442,796 -0.24(-0.36%)
Apr 20, 2015 66.81 66.98 66.14 66.33 1,947,197 +0.05(+0.07%)
Apr 17, 2015 66.44 66.64 65.87 66.28 2,097,459 -0.60(-0.89%)
Apr 16, 2015 66.77 67.31 66.67 66.88 2,308,108 +0.21(+0.32%)
Apr 15, 2015 67.26 67.26 66.60 66.67 2,033,903 -0.29(-0.44%)
Apr 14, 2015 66.79 67.14 66.34 66.96 1,839,899 +0.12(+0.18%)
Apr 13, 2015 67.60 67.64 66.66 66.84 1,408,794 -0.59(-0.87%)
Apr 10, 2015 67.55 67.83 67.15 67.43 2,695,742 +0.38(+0.57%)
Apr 09, 2015 66.26 67.08 66.23 67.05 2,621,368 +0.81(+1.23%)
Apr 08, 2015 65.96 66.40 65.62 66.24 2,241,692 +0.26(+0.40%)
Apr 07, 2015 66.35 66.73 65.94 65.97 2,134,692 -0.73(-1.10%)
Apr 06, 2015 64.99 67.72 64.52 66.71 4,958,029 +2.09(+3.23%)
Apr 02, 2015 62.95 64.62 64.62 64.62 4,223,667 +1.85(+2.96%)
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.