Skip to main content

Delphi Automotive Plc (NY: APTV )

79.65 +1.01 (+1.28%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 24.01 24.06 23.68 23.81 1,915,797 -0.20(-0.83%)
Sep 27, 2012 24.21 24.25 23.91 24.01 1,797,248 -0.06(-0.26%)
Sep 26, 2012 24.01 24.25 23.51 24.07 1,694,287 -0.02(-0.10%)
Sep 25, 2012 24.35 24.44 24.09 24.09 2,860,902 -0.22(-0.92%)
Sep 24, 2012 24.15 24.33 24.02 24.31 1,257,686 -0.09(-0.38%)
Sep 21, 2012 24.68 25.60 24.30 24.41 3,908,927 -0.18(-0.75%)
Sep 20, 2012 24.33 24.70 24.19 24.59 3,066,623 +0.00(+0.00%)
Sep 19, 2012 24.29 24.70 24.27 24.59 3,148,201 +0.21(+0.88%)
Sep 18, 2012 24.19 24.43 24.00 24.38 3,044,470 +0.09(+0.38%)
Sep 17, 2012 24.35 24.40 24.11 24.28 2,000,302 -0.15(-0.63%)
Sep 14, 2012 24.25 24.70 24.12 24.44 7,681,384 +0.81(+3.45%)
Sep 13, 2012 23.73 23.81 23.21 23.62 3,278,202 -0.17(-0.71%)
Sep 12, 2012 23.93 24.16 23.73 23.79 2,723,918 -0.09(-0.39%)
Sep 11, 2012 23.71 23.92 23.69 23.88 2,250,645 +0.18(+0.75%)
Sep 10, 2012 23.76 23.91 23.65 23.71 2,225,989 -0.22(-0.90%)
Sep 07, 2012 23.67 23.97 23.65 23.92 2,835,161 +0.22(+0.94%)
Sep 06, 2012 23.26 23.71 23.22 23.70 7,166,831 +0.66(+2.87%)
Sep 05, 2012 23.09 23.22 22.99 23.04 2,333,242 +0.00(+0.00%)
Sep 04, 2012 23.39 23.41 22.94 23.04 3,112,860 -0.22(-0.96%)
Aug 31, 2012 23.13 23.38 22.79 23.26 18,114,334 +0.38(+1.68%)
Aug 30, 2012 23.23 23.25 22.69 22.88 2,160,039 -0.31(-1.36%)
Aug 29, 2012 23.39 23.44 22.95 23.19 3,553,082 +0.49(+2.17%)
Aug 27, 2012 22.39 22.79 22.32 22.70 2,352,910 +0.29(+1.30%)
Aug 24, 2012 22.31 22.46 22.26 22.41 2,741,513 +0.04(+0.17%)
Aug 23, 2012 22.37 22.48 22.26 22.37 1,859,340 -0.08(-0.38%)
Aug 22, 2012 22.39 22.57 22.31 22.46 2,705,073 -0.05(-0.20%)
Aug 21, 2012 22.66 22.66 22.27 22.50 3,214,655 -0.07(-0.31%)
Aug 20, 2012 22.66 22.68 22.45 22.57 6,934,112 -0.08(-0.37%)
Aug 17, 2012 22.59 22.82 22.45 22.66 4,187,952 +0.10(+0.44%)
Aug 16, 2012 22.08 22.66 21.99 22.56 7,763,317 +0.68(+3.12%)
Aug 15, 2012 21.96 22.06 21.77 21.87 2,100,637 -0.12(-0.52%)
Aug 14, 2012 22.23 22.23 21.90 21.99 1,149,541 -0.06(-0.28%)
Aug 13, 2012 21.94 22.19 21.83 22.05 1,029,159 +0.13(+0.60%)
Aug 10, 2012 22.25 22.27 21.73 21.92 911,674 -0.31(-1.38%)
Aug 09, 2012 21.98 22.31 21.83 22.23 917,952 +0.19(+0.87%)
Aug 08, 2012 22.19 22.36 22.01 22.03 730,457 -0.27(-1.21%)
Aug 07, 2012 21.93 22.66 21.93 22.30 5,756,309 +0.02(+0.07%)
Aug 06, 2012 21.79 22.43 21.76 22.29 1,185,606 +0.53(+2.44%)
Aug 03, 2012 21.48 21.87 21.31 21.76 1,098,293 +0.65(+3.06%)
Aug 02, 2012 21.26 21.50 21.07 21.11 1,820,975 -0.38(-1.75%)
Aug 01, 2012 21.82 22.00 21.26 21.49 2,056,224 -0.31(-1.44%)
Jul 31, 2012 21.50 22.30 21.50 21.80 4,323,475 +0.31(+1.43%)
Jul 30, 2012 21.29 21.61 21.20 21.50 1,967,682 +0.16(+0.76%)
Jul 27, 2012 20.74 21.43 20.58 21.33 3,477,464 +0.64(+3.08%)
Jul 26, 2012 20.77 20.77 20.44 20.70 2,388,294 +0.18(+0.90%)
Jul 25, 2012 20.51 20.60 20.42 20.51 1,413,506 +0.15(+0.75%)
Jul 24, 2012 20.73 20.73 20.16 20.36 2,004,121 -0.29(-1.41%)
Jul 23, 2012 20.25 20.68 20.07 20.65 1,806,659 -0.07(-0.33%)
Jul 20, 2012 20.74 20.80 20.55 20.72 3,411,661 -0.17(-0.81%)
Jul 19, 2012 21.00 21.07 20.83 20.89 3,120,631 -0.01(-0.04%)
Jul 18, 2012 20.78 21.22 20.71 20.90 1,380,138 +0.16(+0.78%)
Jul 17, 2012 20.51 20.74 20.21 20.74 1,132,142 +0.28(+1.39%)
Jul 16, 2012 20.52 20.60 20.28 20.45 876,203 -0.18(-0.89%)
Jul 13, 2012 20.14 20.74 20.12 20.64 2,266,202 +0.47(+2.32%)
Jul 12, 2012 20.00 20.35 19.43 20.17 2,916,373 +0.10(+0.50%)
Jul 11, 2012 20.31 20.39 19.87 20.07 1,896,483 -0.31(-1.51%)
Jul 10, 2012 20.47 20.64 20.14 20.37 4,247,288 -0.10(-0.49%)
Jul 09, 2012 20.18 20.51 20.13 20.47 2,837,688 +0.20(+0.98%)
Jul 06, 2012 20.37 20.40 20.06 20.27 1,653,029 -0.31(-1.53%)
Jul 05, 2012 20.10 20.74 20.02 20.59 3,027,092 +0.38(+1.90%)
Jul 03, 2012 19.51 20.28 19.40 20.21 1,898,148 +0.78(+4.03%)
Jul 02, 2012 19.66 19.70 19.12 19.42 1,990,794 -0.16(-0.82%)
Jun 29, 2012 19.82 20.18 19.35 19.58 3,159,905 +0.05(+0.28%)
Jun 28, 2012 19.61 19.64 19.09 19.53 4,281,157 -0.24(-1.20%)
Jun 27, 2012 19.78 19.98 19.64 19.77 3,082,490 -0.13(-0.66%)
Jun 26, 2012 19.78 19.98 19.53 19.90 3,471,246 +0.12(+0.62%)
Jun 25, 2012 21.20 21.20 19.60 19.78 3,794,877 -0.98(-4.70%)
Jun 22, 2012 21.34 21.37 20.47 20.75 20,224,750 -0.42(-1.99%)
Jun 21, 2012 21.93 21.96 21.06 21.17 4,286,601 -0.78(-3.53%)
Jun 20, 2012 22.46 22.54 21.88 21.95 4,309,593 -0.40(-1.79%)
Jun 19, 2012 22.30 23.05 22.22 22.35 5,616,003 +0.15(+0.66%)
Jun 18, 2012 21.74 22.39 21.74 22.20 2,276,454 +0.28(+1.30%)
Jun 15, 2012 21.81 22.07 21.68 21.92 2,345,273 +0.08(+0.35%)
Jun 14, 2012 21.76 22.19 21.63 21.84 3,638,516 -0.12(-0.56%)
Jun 13, 2012 22.13 22.18 21.87 21.96 2,752,095 -0.21(-0.94%)
Jun 12, 2012 21.83 22.22 21.68 22.17 5,460,775 +0.28(+1.30%)
Jun 11, 2012 22.35 22.35 21.87 21.89 3,345,309 -0.19(-0.87%)
Jun 08, 2012 21.73 22.14 21.52 22.08 979,231 +0.17(+0.77%)
Jun 07, 2012 21.98 22.39 21.84 21.91 3,835,751 -0.36(-1.62%)
Jun 06, 2012 21.94 22.65 21.93 22.27 4,332,634 +0.56(+2.58%)
Jun 05, 2012 21.27 21.93 21.24 21.71 2,700,408 +0.41(+1.95%)
Jun 04, 2012 21.68 21.82 20.98 21.30 4,379,847 -0.39(-1.81%)
Jun 01, 2012 21.81 21.96 21.48 21.69 3,681,292 -0.61(-2.72%)
May 31, 2012 22.34 22.51 21.90 22.29 11,625,389 +0.14(+0.62%)
May 30, 2012 22.64 22.64 22.14 22.16 5,298,411 -0.76(-3.32%)
May 29, 2012 22.06 22.92 21.96 22.92 4,303,478 +1.07(+4.89%)
May 25, 2012 22.28 22.28 21.28 21.85 9,824,171 +0.58(+2.71%)
May 24, 2012 21.70 21.70 21.04 21.27 3,280,706 -0.25(-1.18%)
May 23, 2012 21.50 22.58 21.13 21.53 4,971,613 -0.12(-0.57%)
May 22, 2012 21.60 21.80 21.46 21.65 4,891,900 +0.15(+0.68%)
May 21, 2012 21.03 21.66 21.03 21.50 4,665,916 +0.57(+2.71%)
May 18, 2012 21.11 21.36 20.69 20.94 5,848,927 -0.18(-0.84%)
May 17, 2012 21.60 21.60 20.87 21.11 9,320,442 -0.38(-1.75%)
May 16, 2012 21.60 22.04 21.45 21.49 7,595,120 +0.28(+1.34%)
May 15, 2012 21.30 21.50 21.02 21.20 8,340,911 -0.31(-1.43%)
May 14, 2012 21.75 21.91 21.45 21.51 2,637,427 -0.55(-2.47%)
May 11, 2012 21.83 22.46 21.71 22.06 1,471,107 -0.05(-0.24%)
May 10, 2012 22.04 22.27 21.95 22.11 1,232,697 +0.20(+0.91%)
May 09, 2012 21.69 22.29 21.42 21.91 3,260,159 +0.02(+0.11%)
May 08, 2012 22.56 22.58 21.78 21.89 4,373,929 -0.88(-3.88%)
May 07, 2012 22.56 22.95 22.29 22.77 910,672 +0.22(+0.95%)
May 04, 2012 23.33 23.33 22.49 22.56 2,061,061 -0.83(-3.55%)
May 03, 2012 23.65 23.73 23.30 23.39 3,630,446 -0.22(-0.94%)
May 02, 2012 23.46 23.67 23.22 23.61 3,824,455 -0.09(-0.39%)
May 01, 2012 23.65 24.01 23.45 23.70 2,565,184 +0.13(+0.55%)
Apr 30, 2012 23.88 23.88 23.39 23.57 2,829,988 -0.32(-1.35%)
Apr 27, 2012 23.62 23.91 23.44 23.89 3,899,665 +0.38(+1.60%)
Apr 26, 2012 23.76 23.81 23.42 23.52 2,386,316 -0.18(-0.75%)
Apr 25, 2012 23.42 23.77 23.42 23.69 3,499,772 +0.48(+2.09%)
Apr 24, 2012 23.98 24.07 23.15 23.21 7,398,651 -0.98(-4.06%)
Apr 23, 2012 24.12 24.50 24.08 24.19 1,446,869 -0.28(-1.16%)
Apr 20, 2012 24.62 24.68 24.27 24.48 787,763 +0.01(+0.03%)
Apr 19, 2012 24.77 25.17 24.19 24.47 1,580,414 -0.26(-1.06%)
Apr 18, 2012 24.58 24.97 24.54 24.73 1,502,980 +0.07(+0.28%)
Apr 17, 2012 24.84 25.22 24.51 24.66 6,549,913 +0.09(+0.37%)
Apr 16, 2012 24.82 24.82 24.30 24.57 5,809,612 +0.11(+0.44%)
Apr 13, 2012 24.24 24.55 24.15 24.46 1,267,345 +0.06(+0.25%)
Apr 12, 2012 24.46 24.84 24.01 24.40 2,891,505 +0.21(+0.89%)
Apr 11, 2012 23.94 24.33 23.75 24.18 2,950,218 +0.50(+2.11%)
Apr 10, 2012 23.91 24.31 23.48 23.68 2,632,022 -0.33(-1.37%)
Apr 09, 2012 23.99 24.25 23.92 24.01 1,672,714 -0.38(-1.54%)
Apr 05, 2012 24.19 24.58 24.19 24.39 1,058,622 +0.10(+0.41%)
Apr 04, 2012 23.85 24.32 23.62 24.29 2,846,218 +0.28(+1.15%)
Apr 03, 2012 24.25 24.38 23.81 24.01 1,567,333 -0.22(-0.89%)
Apr 02, 2012 24.34 24.39 24.17 24.23 3,017,354 -0.04(-0.16%)
Mar 30, 2012 24.64 24.71 24.14 24.27 13,150,197 -0.13(-0.53%)
Mar 29, 2012 24.88 24.88 24.11 24.40 2,372,786 +0.16(+0.67%)
Mar 28, 2012 24.42 24.62 23.48 24.24 1,890,036 -0.27(-1.10%)
Mar 27, 2012 24.75 25.04 24.35 24.51 1,824,982 -0.04(-0.16%)
Mar 26, 2012 24.08 24.55 23.86 24.54 1,606,518 +0.76(+3.20%)
Mar 23, 2012 23.75 23.87 23.34 23.78 940,290 +0.00(+0.00%)
Mar 22, 2012 23.94 23.94 23.64 23.78 500,467 -0.22(-0.93%)
Mar 21, 2012 24.11 24.38 23.91 24.01 1,145,443 +0.09(+0.39%)
Mar 20, 2012 23.91 24.23 23.53 23.91 2,280,192 -0.31(-1.30%)
Mar 19, 2012 24.52 24.62 24.18 24.23 2,774,950 -0.35(-1.41%)
Mar 16, 2012 24.38 24.65 24.30 24.58 2,229,497 +0.21(+0.88%)
Mar 15, 2012 24.50 24.68 24.28 24.36 1,741,317 -0.05(-0.19%)
Mar 14, 2012 24.47 24.80 23.85 24.41 2,459,121 -0.13(-0.53%)
Mar 13, 2012 24.61 24.62 24.32 24.54 1,681,763 +0.02(+0.09%)
Mar 12, 2012 24.51 24.81 24.22 24.51 4,541,380 +0.07(+0.28%)
Mar 09, 2012 24.23 24.50 24.15 24.44 833,927 +0.10(+0.41%)
Mar 08, 2012 23.39 24.51 23.23 24.34 4,682,590 +1.30(+5.63%)
Mar 07, 2012 22.89 23.71 22.89 23.05 887,349 +0.02(+0.10%)
Mar 06, 2012 24.09 24.31 22.88 23.02 1,367,952 -1.27(-5.25%)
Mar 05, 2012 24.81 25.06 24.08 24.30 2,406,811 -0.53(-2.13%)
Mar 02, 2012 24.37 24.95 24.37 24.83 2,118,904 +0.25(+1.03%)
Mar 01, 2012 24.68 24.95 24.09 24.58 3,340,219 +0.00(+0.00%)
Feb 29, 2012 24.71 24.92 24.28 24.58 3,205,826 +0.09(+0.38%)
Feb 28, 2012 24.17 24.71 24.11 24.48 1,679,406 +0.45(+1.89%)
Feb 27, 2012 24.11 24.29 23.83 24.03 2,814,666 -0.08(-0.32%)
Feb 24, 2012 23.77 24.38 23.65 24.11 1,454,408 +0.30(+1.26%)
Feb 23, 2012 23.94 24.11 23.47 23.81 1,525,978 -0.02(-0.06%)
Feb 22, 2012 23.85 24.08 23.28 23.82 1,890,218 +0.07(+0.29%)
Feb 21, 2012 25.27 25.33 23.30 23.75 5,001,766 -0.28(-1.15%)
Feb 17, 2012 23.47 24.19 23.17 24.03 5,843,225 +0.75(+3.20%)
Feb 16, 2012 22.66 23.65 22.55 23.29 6,340,328 +0.72(+3.20%)
Feb 15, 2012 22.46 22.89 22.37 22.56 6,236,167 +0.25(+1.10%)
Feb 14, 2012 22.42 22.65 22.08 22.32 11,226,470 -0.73(-3.17%)
Feb 13, 2012 23.05 23.23 22.99 23.05 1,924,003 -0.02(-0.10%)
Feb 10, 2012 22.65 23.17 22.55 23.07 1,939,873 +0.18(+0.81%)
Feb 09, 2012 23.03 23.05 22.59 22.89 1,965,865 -0.08(-0.33%)
Feb 08, 2012 23.18 23.23 22.34 22.96 1,967,513 -0.14(-0.60%)
Feb 07, 2012 23.42 23.42 22.79 23.10 1,031,044 -0.34(-1.44%)
Feb 06, 2012 23.52 23.64 22.96 23.44 2,149,000 -0.18(-0.75%)
Feb 03, 2012 22.46 23.83 22.44 23.62 3,552,569 +1.37(+6.14%)
Feb 02, 2012 21.60 22.30 21.40 22.25 744,346 +0.29(+1.33%)
Feb 01, 2012 20.84 22.03 20.73 21.96 928,190 +1.35(+6.56%)
Jan 31, 2012 20.94 21.11 20.41 20.60 720,732 -0.19(-0.92%)
Jan 30, 2012 20.85 21.16 20.41 20.80 879,079 -0.06(-0.29%)
Jan 27, 2012 20.70 21.04 20.10 20.86 3,326,606 +0.93(+4.66%)
Jan 26, 2012 19.85 20.46 19.33 19.93 1,043,684 +0.15(+0.74%)
Jan 25, 2012 19.82 19.88 19.56 19.78 786,018 -0.04(-0.19%)
Jan 24, 2012 19.43 19.87 19.34 19.82 531,295 +0.25(+1.29%)
Jan 23, 2012 19.34 19.84 19.26 19.57 637,397 +0.29(+1.51%)
Jan 20, 2012 19.21 19.35 19.15 19.28 692,624 +0.02(+0.12%)
Jan 19, 2012 18.95 19.33 18.88 19.25 1,245,426 +0.44(+2.33%)
Jan 18, 2012 18.59 19.20 18.59 18.82 741,729 +0.11(+0.57%)
Jan 17, 2012 19.16 19.30 18.64 18.71 1,155,911 -0.34(-1.77%)
Jan 13, 2012 18.84 19.45 18.65 19.05 704,197 +0.08(+0.45%)
Jan 12, 2012 18.51 19.20 18.32 18.96 1,319,476 +0.57(+3.09%)
Jan 11, 2012 18.28 18.45 18.12 18.39 298,724 +0.09(+0.50%)
Jan 10, 2012 17.60 18.43 17.60 18.30 1,235,384 +0.86(+4.93%)
Jan 09, 2012 17.36 17.44 17.26 17.44 545,224 +0.12(+0.71%)
Jan 06, 2012 17.00 17.53 16.90 17.32 753,784 +0.31(+1.85%)
Jan 05, 2012 17.23 17.23 16.71 17.00 875,618 -0.31(-1.77%)
Jan 04, 2012 17.84 17.84 16.78 17.31 512,572 +0.77(+4.64%)
Dec 30, 2011 16.36 16.55 16.20 16.54 166,569 +0.09(+0.56%)
Dec 29, 2011 16.30 16.46 16.14 16.45 376,323 +0.18(+1.09%)
Dec 28, 2011 16.72 16.76 16.20 16.27 188,446 -0.35(-2.12%)
Dec 27, 2011 17.58 17.58 16.42 16.63 576,911 -0.22(-1.32%)
Dec 23, 2011 16.76 17.24 16.61 16.85 706,344 +0.41(+2.52%)
Dec 21, 2011 16.41 16.65 16.35 16.43 349,704 -0.08(-0.47%)
Dec 20, 2011 16.46 16.66 16.26 16.51 416,866 +0.39(+2.43%)
Dec 19, 2011 16.18 16.26 15.94 16.12 193,998 +0.02(+0.10%)
Dec 16, 2011 16.10 16.51 15.93 16.10 274,318 +0.01(+0.05%)
Dec 15, 2011 16.11 16.80 15.97 16.10 857,352 +0.25(+1.55%)
Dec 14, 2011 16.19 16.27 15.78 15.85 1,370,556 -0.51(-3.14%)
Dec 13, 2011 16.63 16.76 16.29 16.37 727,440 -0.15(-0.93%)
Dec 12, 2011 16.43 16.58 16.32 16.52 561,745 -0.18(-1.10%)
Dec 09, 2011 16.60 16.88 16.32 16.70 641,428 +0.05(+0.28%)
Dec 08, 2011 16.68 16.85 16.60 16.66 492,022 -0.24(-1.41%)
Dec 07, 2011 16.84 16.97 16.76 16.90 215,919 -0.10(-0.59%)
Dec 06, 2011 16.62 17.09 16.60 17.00 682,431 +0.28(+1.65%)
Dec 05, 2011 16.47 16.83 16.43 16.72 2,692,453 +0.31(+1.87%)
Dec 02, 2011 16.09 16.47 16.05 16.41 760,996 +0.43(+2.69%)
Dec 01, 2011 16.09 16.17 15.63 15.98 624,834 -0.02(-0.14%)
Nov 30, 2011 15.47 16.48 15.45 16.00 741,780 +0.65(+4.25%)
Nov 29, 2011 15.36 15.36 15.13 15.35 695,229 -0.04(-0.25%)
Nov 28, 2011 15.25 15.61 15.11 15.39 911,924 +0.30(+1.98%)
Nov 25, 2011 15.01 15.22 14.98 15.09 364,055 +0.02(+0.10%)
Nov 23, 2011 15.13 15.17 14.76 15.08 1,382,070 -0.21(-1.36%)
Nov 22, 2011 15.59 15.90 15.09 15.28 3,414,634 -0.31(-1.97%)
Nov 21, 2011 16.13 16.30 15.37 15.59 2,588,452 -0.54(-3.33%)
Nov 18, 2011 16.40 16.53 15.94 16.13 3,539,852 -0.25(-1.55%)
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.