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 (%)
Nov 29, 2013 45.83 46.23 45.51 45.91 881,730 +0.41(+0.90%)
Nov 27, 2013 45.52 45.73 45.33 45.50 887,561 +0.26(+0.57%)
Nov 26, 2013 45.40 45.52 44.98 45.24 2,106,608 +0.03(+0.07%)
Nov 25, 2013 45.67 45.80 45.12 45.21 1,490,446 -0.17(-0.38%)
Nov 22, 2013 45.44 45.51 45.02 45.38 1,382,288 +0.02(+0.03%)
Nov 21, 2013 44.74 45.63 44.69 45.37 1,589,235 +0.75(+1.69%)
Nov 20, 2013 44.42 44.93 44.13 44.61 3,666,766 +0.56(+1.26%)
Nov 19, 2013 45.31 45.86 43.91 44.06 4,559,042 -1.16(-2.57%)
Nov 18, 2013 45.58 45.73 45.00 45.22 2,091,525 -0.32(-0.71%)
Nov 15, 2013 44.96 45.55 44.74 45.54 3,050,299 +0.89(+1.98%)
Nov 14, 2013 43.77 44.75 43.76 44.65 1,896,720 +1.51(+3.49%)
Nov 12, 2013 42.81 43.19 42.67 43.14 2,705,777 +0.29(+0.68%)
Nov 11, 2013 43.10 43.28 42.56 42.85 1,863,385 -0.48(-1.12%)
Nov 08, 2013 42.24 43.39 42.24 43.34 2,384,054 +1.09(+2.59%)
Nov 07, 2013 43.73 43.85 42.10 42.24 3,875,807 -1.44(-3.29%)
Nov 06, 2013 43.78 44.32 43.01 43.68 3,296,682 +0.66(+1.55%)
Nov 05, 2013 42.57 43.60 41.76 43.02 5,161,781 -2.34(-5.16%)
Nov 04, 2013 45.02 45.39 44.77 45.36 2,396,168 +0.38(+0.85%)
Nov 01, 2013 44.73 45.03 44.27 44.97 1,824,404 +0.24(+0.54%)
Oct 31, 2013 44.11 45.02 44.07 44.73 1,486,432 +0.49(+1.11%)
Oct 30, 2013 44.45 44.91 43.87 44.24 3,674,789 -0.02(-0.04%)
Oct 29, 2013 44.57 44.58 44.07 44.25 4,438,148 -0.34(-0.75%)
Oct 28, 2013 45.29 45.42 44.51 44.59 2,172,241 -0.79(-1.74%)
Oct 25, 2013 46.00 46.09 45.10 45.38 2,540,939 -0.16(-0.36%)
Oct 24, 2013 45.44 45.72 45.10 45.55 1,383,940 +0.27(+0.59%)
Oct 23, 2013 46.38 46.43 44.99 45.28 2,591,898 -1.18(-2.54%)
Oct 22, 2013 46.78 46.96 46.05 46.46 1,793,018 -0.06(-0.13%)
Oct 21, 2013 47.10 47.16 46.26 46.52 1,341,271 -0.40(-0.85%)
Oct 18, 2013 47.16 47.16 46.62 46.92 4,996,186 -0.03(-0.07%)
Oct 17, 2013 46.09 46.96 46.01 46.95 2,435,938 +0.77(+1.66%)
Oct 16, 2013 45.07 46.19 44.94 46.19 2,679,249 +1.69(+3.80%)
Oct 15, 2013 44.67 45.03 44.29 44.50 1,264,850 -0.38(-0.84%)
Oct 14, 2013 44.43 45.19 44.08 44.87 2,931,355 +0.05(+0.12%)
Oct 11, 2013 45.07 45.24 44.54 44.82 2,809,817 -0.32(-0.71%)
Oct 10, 2013 43.97 45.26 43.72 45.14 2,603,575 +1.42(+3.24%)
Oct 09, 2013 43.76 44.04 42.72 43.72 3,469,993 +0.02(+0.05%)
Oct 08, 2013 45.16 45.36 43.68 43.70 2,943,186 -1.48(-3.27%)
Oct 07, 2013 44.94 45.51 44.67 45.18 1,451,204 -0.19(-0.41%)
Oct 04, 2013 45.03 45.72 45.03 45.37 4,716,324 +0.37(+0.82%)
Oct 03, 2013 45.24 45.55 44.50 45.00 2,668,736 -0.52(-1.15%)
Oct 02, 2013 45.78 45.78 45.04 45.52 1,958,433 -0.48(-1.05%)
Oct 01, 2013 45.90 46.56 45.34 46.01 7,056,585 +0.30(+0.67%)
Sep 27, 2013 45.44 45.75 45.33 45.70 1,707,894 +0.05(+0.12%)
Sep 26, 2013 45.25 45.75 45.15 45.65 1,035,474 +0.55(+1.21%)
Sep 25, 2013 45.47 45.51 45.08 45.10 1,466,956 -0.24(-0.53%)
Sep 24, 2013 44.73 45.72 44.66 45.34 1,792,034 +0.52(+1.17%)
Sep 23, 2013 45.13 45.33 44.28 44.82 1,303,765 -0.54(-1.19%)
Sep 20, 2013 45.64 45.83 45.26 45.36 3,597,606 -0.09(-0.19%)
Sep 19, 2013 45.14 45.65 45.07 45.44 1,991,200 +0.59(+1.31%)
Sep 18, 2013 44.62 45.26 44.07 44.86 2,605,691 +0.22(+0.49%)
Sep 17, 2013 44.65 44.86 44.16 44.64 2,015,794 +0.05(+0.11%)
Sep 16, 2013 45.11 45.04 44.55 44.59 1,149,246 +0.09(+0.21%)
Sep 13, 2013 44.25 44.50 43.80 44.50 1,644,153 +0.27(+0.60%)
Sep 12, 2013 45.01 45.04 43.76 44.23 2,140,848 -0.85(-1.89%)
Sep 11, 2013 44.88 45.24 44.68 45.08 2,302,454 +0.20(+0.44%)
Sep 10, 2013 44.58 45.14 44.58 44.89 1,669,900 +0.67(+1.52%)
Sep 09, 2013 44.23 44.58 44.19 44.22 3,049,463 +0.03(+0.07%)
Sep 06, 2013 44.97 45.23 44.11 44.18 2,228,762 -0.76(-1.69%)
Sep 05, 2013 44.45 45.56 44.35 44.94 2,831,574 +0.62(+1.39%)
Sep 04, 2013 43.80 44.44 43.25 44.33 2,028,759 +0.55(+1.25%)
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.