Delphi Automotive Plc (NY: APTV )

148.77 USD +7.31 (+5.17%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 58.45 58.96 58.04 58.55 691,318 +0.52(+0.90%)
Nov 27, 2013 58.06 58.33 57.81 58.03 695,890 +0.33(+0.57%)
Nov 26, 2013 57.90 58.06 57.37 57.70 1,651,680 +0.04(+0.07%)
Nov 25, 2013 58.25 58.42 57.55 57.66 1,168,580 -0.22(-0.38%)
Nov 22, 2013 57.96 58.04 57.42 57.88 1,083,779 +0.02(+0.03%)
Nov 21, 2013 57.06 58.20 57.00 57.86 1,246,035 +0.96(+1.69%)
Nov 20, 2013 56.66 57.30 56.29 56.90 2,874,917 +0.71(+1.26%)
Nov 19, 2013 57.79 58.49 56.01 56.19 3,574,503 -1.48(-2.57%)
Nov 18, 2013 58.13 58.33 57.40 57.67 1,639,854 -0.41(-0.71%)
Nov 15, 2013 57.34 58.10 57.06 58.08 2,391,578 +1.13(+1.98%)
Nov 14, 2013 55.83 57.08 55.81 56.95 1,487,118 +1.78(+3.23%)
Nov 12, 2013 54.74 55.23 54.57 55.17 2,115,977 +0.37(+0.68%)
Nov 11, 2013 55.12 55.34 54.42 54.80 1,457,208 -0.62(-1.12%)
Nov 08, 2013 54.02 55.48 54.02 55.42 1,864,383 +1.40(+2.59%)
Nov 07, 2013 55.92 56.07 53.83 54.02 3,030,966 -1.84(-3.29%)
Nov 06, 2013 55.98 56.67 55.00 55.86 2,578,078 +0.85(+1.55%)
Nov 05, 2013 54.43 55.75 53.40 55.01 4,036,626 -2.99(-5.16%)
Nov 04, 2013 57.57 58.04 57.25 58.00 1,873,856 +0.49(+0.85%)
Nov 01, 2013 57.20 57.58 56.61 57.51 1,426,724 +0.31(+0.54%)
Oct 31, 2013 56.41 57.57 56.35 57.20 1,162,423 +0.63(+1.11%)
Oct 30, 2013 56.84 57.43 56.10 56.57 2,873,766 -0.02(-0.04%)
Oct 29, 2013 56.99 57.00 56.35 56.59 3,470,729 -0.43(-0.75%)
Oct 28, 2013 57.91 58.08 56.92 57.02 1,698,740 -1.01(-1.74%)
Oct 25, 2013 58.82 58.94 57.67 58.03 1,987,070 -0.21(-0.36%)
Oct 24, 2013 58.10 58.46 57.67 58.24 1,082,272 +0.34(+0.59%)
Oct 23, 2013 59.31 59.37 57.53 57.90 2,026,921 -1.51(-2.54%)
Oct 22, 2013 59.82 60.05 58.88 59.41 1,402,180 -0.08(-0.13%)
Oct 21, 2013 60.23 60.30 59.15 59.49 1,048,904 -0.51(-0.85%)
Oct 18, 2013 60.30 60.30 59.62 60.00 3,907,127 -0.04(-0.07%)
Oct 17, 2013 58.94 60.05 58.83 60.04 1,904,957 +0.98(+1.66%)
Oct 16, 2013 57.63 59.06 57.46 59.06 2,095,232 +2.16(+3.80%)
Oct 15, 2013 57.12 57.58 56.63 56.90 989,141 -0.48(-0.84%)
Oct 14, 2013 56.81 57.78 56.37 57.38 2,292,384 +0.07(+0.12%)
Oct 11, 2013 57.63 57.85 56.96 57.31 2,197,339 -0.41(-0.71%)
Oct 10, 2013 56.23 57.88 55.91 57.72 2,036,053 +1.81(+3.24%)
Oct 09, 2013 55.96 56.32 54.63 55.91 2,713,611 +0.03(+0.05%)
Oct 08, 2013 57.75 58.00 55.86 55.88 2,301,636 -1.89(-3.27%)
Oct 07, 2013 57.47 58.19 57.12 57.77 1,134,874 -0.24(-0.41%)
Oct 04, 2013 57.58 58.46 57.58 58.01 3,688,269 +0.47(+0.82%)
Oct 03, 2013 57.85 58.25 56.91 57.54 2,087,010 -0.67(-1.15%)
Oct 02, 2013 58.54 58.54 57.60 58.21 1,531,538 -0.62(-1.05%)
Oct 01, 2013 58.70 59.54 57.98 58.83 5,518,404 +0.39(+0.67%)
Sep 27, 2013 58.11 58.50 57.97 58.44 1,335,611 +0.07(+0.12%)
Sep 26, 2013 57.86 58.50 57.73 58.37 809,764 +0.70(+1.21%)
Sep 25, 2013 58.14 58.19 57.64 57.67 1,147,192 -0.31(-0.53%)
Sep 24, 2013 57.20 58.47 57.11 57.98 1,401,410 +0.67(+1.17%)
Sep 23, 2013 57.71 57.97 56.62 57.31 1,019,573 -0.69(-1.19%)
Sep 20, 2013 58.36 58.60 57.88 58.00 2,813,407 -0.11(-0.19%)
Sep 19, 2013 57.72 58.38 57.63 58.11 1,557,162 +0.75(+1.31%)
Sep 18, 2013 57.06 57.87 56.35 57.36 2,037,708 +0.28(+0.49%)
Sep 17, 2013 57.10 57.37 56.47 57.08 1,576,395 +0.06(+0.11%)
Sep 16, 2013 57.68 57.59 56.97 57.02 898,736 +0.12(+0.21%)
Sep 13, 2013 56.59 56.91 56.01 56.90 1,285,764 +0.34(+0.60%)
Sep 12, 2013 57.56 57.59 55.96 56.56 1,674,190 -1.09(-1.89%)
Sep 11, 2013 57.39 57.85 57.14 57.65 1,800,570 +0.25(+0.44%)
Sep 10, 2013 57.00 57.72 57.00 57.40 1,305,899 +0.86(+1.52%)
Sep 09, 2013 56.56 57.00 56.51 56.54 2,384,747 +0.04(+0.07%)
Sep 06, 2013 57.50 57.84 56.40 56.50 1,742,941 -0.97(-1.69%)
Sep 05, 2013 56.84 58.26 56.71 57.47 2,214,353 +0.79(+1.39%)
Sep 04, 2013 56.01 56.83 55.30 56.68 1,586,534 +0.70(+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.