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 (%)
Feb 27, 2015 79.04 79.34 78.58 78.84 935,210 -0.22(-0.28%)
Feb 26, 2015 79.58 79.81 78.94 79.06 879,088 -0.79(-0.99%)
Feb 25, 2015 78.92 80.15 78.92 79.85 1,705,748 +1.01(+1.28%)
Feb 24, 2015 79.16 79.45 78.81 78.84 1,011,472 -0.36(-0.45%)
Feb 23, 2015 78.92 79.39 78.84 79.20 1,312,411 -0.07(-0.09%)
Feb 20, 2015 79.10 79.32 77.84 79.27 2,017,144 -0.14(-0.18%)
Feb 19, 2015 78.53 79.80 78.42 79.41 1,723,808 +0.97(+1.24%)
Feb 18, 2015 78.50 78.66 78.00 78.44 1,455,972 -0.06(-0.08%)
Feb 17, 2015 78.78 79.02 78.00 78.50 1,557,714 -0.20(-0.25%)
Feb 13, 2015 77.90 78.70 78.70 78.70 1,592,200 +0.64(+0.82%)
Feb 12, 2015 78.24 78.43 77.84 78.06 2,486,914 +0.15(+0.19%)
Feb 11, 2015 78.70 78.94 77.63 77.91 1,908,414 -0.68(-0.87%)
Feb 10, 2015 78.09 78.77 77.42 78.59 2,265,635 +1.38(+1.79%)
Feb 09, 2015 76.37 77.37 76.36 77.21 2,161,896 +0.05(+0.06%)
Feb 06, 2015 76.32 77.91 76.19 77.16 3,154,085 +1.28(+1.69%)
Feb 05, 2015 73.73 75.93 73.62 75.88 2,743,078 +3.13(+4.30%)
Feb 04, 2015 72.43 73.20 72.43 72.75 2,531,938 +0.01(+0.01%)
Feb 03, 2015 71.44 72.96 71.43 72.74 3,431,810 +1.93(+2.73%)
Feb 02, 2015 69.24 70.86 68.87 70.81 2,296,010 +2.08(+3.03%)
Jan 30, 2015 68.65 69.54 68.52 68.73 1,803,293 -0.44(-0.64%)
Jan 29, 2015 68.33 69.39 67.65 69.17 1,824,564 +1.00(+1.47%)
Jan 28, 2015 69.93 70.17 68.02 68.17 2,453,987 -1.63(-2.34%)
Jan 27, 2015 68.85 70.07 68.48 69.80 2,180,305 +0.23(+0.33%)
Jan 26, 2015 69.48 69.81 69.06 69.57 1,613,079 -0.10(-0.14%)
Jan 23, 2015 69.15 69.80 68.95 69.67 1,933,874 +0.42(+0.61%)
Jan 22, 2015 69.16 69.53 68.34 69.25 1,829,303 +0.62(+0.90%)
Jan 21, 2015 67.49 68.93 67.00 68.63 2,891,282 +1.16(+1.72%)
Jan 20, 2015 67.40 67.66 66.56 67.47 3,060,019 +0.88(+1.32%)
Jan 16, 2015 67.01 67.13 66.10 66.59 3,601,546 -0.55(-0.82%)
Jan 15, 2015 67.14 68.01 66.77 67.14 2,457,304 +0.00(+0.00%)
Jan 14, 2015 66.80 67.38 66.55 67.14 3,992,761 -0.51(-0.75%)
Jan 13, 2015 69.35 70.50 66.78 67.65 4,101,057 -1.24(-1.80%)
Jan 12, 2015 70.17 70.33 68.65 68.89 2,187,905 -1.27(-1.81%)
Jan 09, 2015 71.27 71.44 70.04 70.16 2,262,887 -1.08(-1.52%)
Jan 08, 2015 70.20 71.33 70.05 71.24 2,414,544 +1.71(+2.46%)
Jan 07, 2015 69.35 69.96 68.98 69.53 1,924,570 +0.55(+0.80%)
Jan 06, 2015 69.51 69.71 68.38 68.98 2,015,485 -0.44(-0.63%)
Jan 05, 2015 71.82 71.90 69.36 69.42 2,561,339 -3.17(-4.37%)
Jan 02, 2015 73.42 73.90 71.77 72.59 1,262,497 -0.13(-0.18%)
Dec 31, 2014 73.58 72.72 72.72 72.72 1,025,900 -0.60(-0.82%)
Dec 30, 2014 73.82 73.94 73.27 73.32 845,419 -0.47(-0.64%)
Dec 29, 2014 73.71 74.44 73.45 73.79 1,481,809 +0.17(+0.23%)
Dec 26, 2014 73.37 74.02 73.18 73.62 772,519 +0.17(+0.23%)
Dec 24, 2014 73.94 73.45 73.45 73.45 428,900 -0.42(-0.57%)
Dec 23, 2014 74.11 74.88 73.75 73.87 862,021 +0.16(+0.22%)
Dec 22, 2014 73.41 73.90 73.33 73.71 1,003,095 +0.20(+0.27%)
Dec 19, 2014 72.90 73.94 72.76 73.51 2,342,882 +0.98(+1.35%)
Dec 18, 2014 71.93 72.56 71.23 72.53 1,552,438 +1.53(+2.15%)
Dec 17, 2014 69.48 71.52 69.45 71.00 1,362,494 +1.52(+2.19%)
Dec 16, 2014 69.96 70.85 69.42 69.48 1,943,399 -0.62(-0.88%)
Dec 15, 2014 70.60 71.47 69.61 70.10 2,046,619 +0.33(+0.47%)
Dec 12, 2014 70.51 70.99 69.77 69.77 1,576,372 -1.39(-1.95%)
Dec 11, 2014 71.40 72.03 71.04 71.16 1,260,763 +0.26(+0.37%)
Dec 10, 2014 72.74 72.77 70.88 70.90 1,497,900 -1.94(-2.66%)
Dec 09, 2014 71.90 72.87 71.73 72.84 1,447,907 +0.10(+0.14%)
Dec 08, 2014 73.03 73.58 72.30 72.74 1,411,220 -0.65(-0.89%)
Dec 05, 2014 73.51 73.75 73.08 73.39 1,285,723 +0.00(+0.00%)
Dec 04, 2014 74.30 74.45 73.19 73.39 1,534,435 -0.75(-1.01%)
Dec 03, 2014 73.46 74.54 73.41 74.14 1,675,452 +0.93(+1.27%)
Dec 02, 2014 73.02 73.30 72.43 73.21 1,720,599 +0.31(+0.43%)
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.