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 (%)
Aug 31, 2012 30.12 30.44 29.68 30.29 13,911,436 +0.50(+1.68%)
Aug 30, 2012 30.25 30.28 29.55 29.79 1,658,866 -0.41(-1.36%)
Aug 29, 2012 30.45 30.52 29.89 30.20 2,728,694 +0.64(+2.17%)
Aug 27, 2012 29.16 29.67 29.06 29.56 1,806,987 +0.38(+1.30%)
Aug 24, 2012 29.05 29.24 28.99 29.18 2,105,426 +0.05(+0.17%)
Aug 23, 2012 29.13 29.27 28.98 29.13 1,427,935 -0.11(-0.38%)
Aug 22, 2012 29.16 29.39 29.05 29.24 2,077,441 -0.06(-0.20%)
Aug 21, 2012 29.50 29.50 29.00 29.30 2,468,789 -0.09(-0.31%)
Aug 20, 2012 29.51 29.54 29.23 29.39 5,325,256 -0.11(-0.37%)
Aug 17, 2012 29.42 29.72 29.23 29.50 3,216,261 +0.13(+0.44%)
Aug 16, 2012 28.75 29.51 28.63 29.37 5,962,068 +0.89(+3.13%)
Aug 15, 2012 28.60 28.72 28.35 28.48 1,613,246 -0.15(-0.52%)
Aug 14, 2012 28.94 28.94 28.51 28.63 882,824 -0.08(-0.28%)
Aug 13, 2012 28.57 28.90 28.43 28.71 790,373 +0.17(+0.60%)
Aug 10, 2012 28.97 29.00 28.30 28.54 700,147 -0.40(-1.38%)
Aug 09, 2012 28.62 29.05 28.43 28.94 704,969 +0.25(+0.87%)
Aug 08, 2012 28.89 29.11 28.66 28.69 560,976 -0.35(-1.21%)
Aug 07, 2012 28.56 29.50 28.56 29.04 4,420,727 +0.02(+0.07%)
Aug 06, 2012 28.37 29.20 28.33 29.02 910,521 +0.69(+2.44%)
Aug 03, 2012 27.97 28.48 27.75 28.33 843,467 +0.84(+3.06%)
Aug 02, 2012 27.68 28.00 27.44 27.49 1,398,472 -0.49(-1.75%)
Aug 01, 2012 28.41 28.65 27.68 27.98 1,579,138 -0.41(-1.44%)
Jul 31, 2012 28.00 29.04 28.00 28.39 3,320,340 +0.40(+1.43%)
Jul 30, 2012 27.72 28.14 27.60 27.99 1,511,140 +0.21(+0.76%)
Jul 27, 2012 27.00 27.91 26.80 27.78 2,670,621 +0.83(+3.08%)
Jul 26, 2012 27.05 27.05 26.62 26.95 1,834,161 +0.24(+0.90%)
Jul 25, 2012 26.70 26.83 26.59 26.71 1,085,544 +0.20(+0.75%)
Jul 24, 2012 26.99 26.99 26.25 26.51 1,539,124 -0.38(-1.41%)
Jul 23, 2012 26.37 26.93 26.14 26.89 1,387,477 -0.09(-0.33%)
Jul 20, 2012 27.00 27.09 26.76 26.98 2,620,086 -0.22(-0.81%)
Jul 19, 2012 27.34 27.44 27.12 27.20 2,396,581 -0.01(-0.04%)
Jul 18, 2012 27.06 27.63 26.97 27.21 1,059,918 +0.21(+0.78%)
Jul 17, 2012 26.70 27.01 26.32 27.00 869,462 +0.37(+1.39%)
Jul 16, 2012 26.72 26.82 26.41 26.63 672,906 -0.24(-0.89%)
Jul 13, 2012 26.23 27.01 26.20 26.87 1,740,397 +0.61(+2.32%)
Jul 12, 2012 26.04 26.50 25.30 26.26 2,239,715 +0.13(+0.50%)
Jul 11, 2012 26.44 26.55 25.87 26.13 1,456,460 -0.40(-1.51%)
Jul 10, 2012 26.66 26.87 26.22 26.53 3,261,830 -0.13(-0.49%)
Jul 09, 2012 26.28 26.71 26.21 26.66 2,179,286 +0.26(+0.98%)
Jul 06, 2012 26.52 26.56 26.12 26.40 1,269,493 -0.41(-1.53%)
Jul 05, 2012 26.17 27.00 26.07 26.81 2,324,745 +0.50(+1.90%)
Jul 03, 2012 25.41 26.41 25.26 26.31 1,457,739 +1.02(+4.03%)
Jul 02, 2012 25.60 25.65 24.90 25.29 1,528,889 -0.21(-0.82%)
Jun 29, 2012 25.81 26.28 25.20 25.50 2,426,742 +0.07(+0.28%)
Jun 28, 2012 25.53 25.57 24.86 25.43 3,287,841 -0.31(-1.20%)
Jun 27, 2012 25.75 26.02 25.58 25.74 2,367,289 -0.17(-0.66%)
Jun 26, 2012 25.75 26.02 25.43 25.91 2,665,846 +0.16(+0.62%)
Jun 25, 2012 27.60 27.60 25.52 25.75 2,914,388 -1.27(-4.70%)
Jun 22, 2012 27.79 27.82 26.66 27.02 15,532,193 -0.55(-1.99%)
Jun 21, 2012 28.56 28.59 27.42 27.57 3,292,022 -1.01(-3.53%)
Jun 20, 2012 29.25 29.35 28.49 28.58 3,309,679 -0.52(-1.79%)
Jun 19, 2012 29.04 30.01 28.93 29.10 4,312,975 +0.19(+0.66%)
Jun 18, 2012 28.31 29.16 28.31 28.91 1,748,270 +0.37(+1.30%)
Jun 15, 2012 28.40 28.74 28.23 28.54 1,801,122 +0.10(+0.35%)
Jun 14, 2012 28.33 28.89 28.17 28.44 2,794,306 -0.16(-0.56%)
Jun 13, 2012 28.81 28.88 28.48 28.60 2,113,553 -0.27(-0.94%)
Jun 12, 2012 28.43 28.93 28.23 28.87 4,193,763 +0.37(+1.30%)
Jun 11, 2012 29.10 29.10 28.48 28.50 2,569,129 -0.25(-0.87%)
Jun 08, 2012 28.30 28.83 28.02 28.75 752,030 +0.22(+0.77%)
Jun 07, 2012 28.62 29.15 28.44 28.53 2,945,778 -0.47(-1.62%)
Jun 06, 2012 28.57 29.49 28.56 29.00 3,327,374 +0.73(+2.58%)
Jun 05, 2012 27.69 28.56 27.66 28.27 2,073,858 +0.54(+1.95%)
Jun 04, 2012 28.23 28.41 27.32 27.73 3,363,633 -0.51(-1.81%)
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.