Delphi Automotive Plc (NY: APTV )

140.63 USD -3.15 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 55.52 55.89 54.66 55.02 1,558,785 -0.49(-0.88%)
Aug 29, 2013 55.05 55.79 54.90 55.51 1,401,614 +0.20(+0.36%)
Aug 28, 2013 53.79 55.67 53.07 55.31 2,943,814 +1.38(+2.56%)
Aug 27, 2013 55.04 55.04 53.93 53.93 2,092,200 -1.71(-3.07%)
Aug 26, 2013 55.57 56.20 55.43 55.64 1,359,433 +0.08(+0.14%)
Aug 23, 2013 54.83 55.95 54.80 55.56 1,539,957 +0.84(+1.54%)
Aug 22, 2013 54.50 55.18 54.48 54.72 998,063 +0.29(+0.53%)
Aug 21, 2013 54.57 55.15 54.39 54.43 904,375 -0.30(-0.55%)
Aug 20, 2013 54.73 54.96 54.34 54.73 1,428,270 +0.02(+0.04%)
Aug 19, 2013 54.95 55.17 54.59 54.71 936,537 -0.25(-0.45%)
Aug 16, 2013 53.86 55.51 53.84 54.96 1,658,634 +0.76(+1.40%)
Aug 15, 2013 54.92 55.01 53.72 54.20 1,570,518 -1.35(-2.43%)
Aug 14, 2013 56.93 56.93 55.52 55.55 1,748,239 -1.25(-2.20%)
Aug 13, 2013 55.88 56.81 55.45 56.80 1,412,004 +1.12(+2.01%)
Aug 12, 2013 55.35 55.89 55.11 55.68 1,207,998 +0.12(+0.22%)
Aug 09, 2013 55.89 56.41 55.36 55.56 1,394,767 +0.01(+0.02%)
Aug 08, 2013 55.19 55.81 55.17 55.55 1,526,056 +0.64(+1.17%)
Aug 07, 2013 55.45 55.51 54.59 54.91 1,049,638 -0.72(-1.29%)
Aug 06, 2013 55.86 56.18 55.49 55.63 1,373,741 -0.28(-0.50%)
Aug 05, 2013 55.75 56.03 55.60 55.91 1,033,871 +0.06(+0.11%)
Aug 02, 2013 55.25 55.95 55.09 55.85 1,623,034 +0.42(+0.76%)
Aug 01, 2013 54.37 55.90 54.21 55.43 3,841,553 +1.71(+3.18%)
Jul 31, 2013 54.63 54.98 53.26 53.72 4,055,417 -1.60(-2.89%)
Jul 30, 2013 55.56 55.75 54.90 55.32 1,482,903 +0.12(+0.22%)
Jul 29, 2013 55.44 55.79 55.08 55.20 757,412 -0.52(-0.93%)
Jul 26, 2013 55.29 55.80 55.28 55.72 1,499,303 +0.19(+0.34%)
Jul 25, 2013 55.22 55.65 54.94 55.53 1,200,270 +0.04(+0.07%)
Jul 24, 2013 55.06 55.58 54.95 55.49 2,259,362 +0.86(+1.57%)
Jul 23, 2013 55.36 55.66 54.60 54.63 1,241,728 -0.47(-0.85%)
Jul 22, 2013 55.13 55.40 54.80 55.10 1,504,188 +0.15(+0.27%)
Jul 19, 2013 55.15 55.23 54.63 54.95 1,169,372 -0.14(-0.25%)
Jul 18, 2013 54.75 55.22 54.51 55.09 1,759,803 +0.69(+1.27%)
Jul 17, 2013 54.33 54.68 54.25 54.40 1,154,531 +0.40(+0.74%)
Jul 16, 2013 54.19 54.51 53.65 54.00 2,273,306 -1.00(-1.82%)
Jul 15, 2013 55.07 55.37 54.87 55.00 1,514,301 +0.07(+0.13%)
Jul 12, 2013 54.51 54.96 54.51 54.93 1,185,732 +0.16(+0.29%)
Jul 11, 2013 54.38 54.81 54.04 54.77 5,656,432 +0.99(+1.84%)
Jul 10, 2013 53.76 53.93 53.48 53.78 1,743,048 +0.00(+0.00%)
Jul 09, 2013 54.13 53.84 53.40 53.78 2,290,363 +0.15(+0.28%)
Jul 08, 2013 53.08 53.85 53.08 53.63 2,049,497 +1.21(+2.31%)
Jul 05, 2013 52.20 52.59 51.86 52.42 1,247,296 +0.80(+1.55%)
Jul 03, 2013 51.53 51.65 51.35 51.62 619,460 -0.31(-0.60%)
Jul 02, 2013 52.15 52.28 51.59 51.93 1,201,368 -0.03(-0.06%)
Jul 01, 2013 51.12 52.34 51.12 51.96 1,416,773 +1.27(+2.51%)
Jun 28, 2013 51.00 51.25 50.67 50.69 3,095,985 +0.09(+0.18%)
Jun 26, 2013 49.52 50.74 49.10 50.60 1,648,198 +1.59(+3.24%)
Jun 25, 2013 48.69 49.13 48.61 49.01 1,509,036 +0.84(+1.74%)
Jun 24, 2013 49.16 49.16 47.40 48.17 2,112,347 -1.52(-3.06%)
Jun 21, 2013 50.83 50.83 49.04 49.69 2,968,179 -0.56(-1.11%)
Jun 20, 2013 51.38 51.46 50.05 50.25 2,341,517 -1.84(-3.53%)
Jun 19, 2013 52.06 52.46 51.91 52.09 2,444,126 +0.16(+0.31%)
Jun 18, 2013 51.90 52.00 51.34 51.93 2,240,885 +0.72(+1.41%)
Jun 17, 2013 51.90 51.90 50.72 51.21 1,861,508 -0.01(-0.02%)
Jun 14, 2013 51.05 51.28 50.83 51.22 1,576,187 +0.16(+0.31%)
Jun 13, 2013 50.02 51.11 49.84 51.06 1,741,518 +1.06(+2.12%)
Jun 12, 2013 50.35 50.48 49.89 50.00 1,824,120 +0.10(+0.20%)
Jun 11, 2013 50.11 50.11 49.50 49.90 2,337,835 -0.76(-1.50%)
Jun 10, 2013 50.84 50.86 50.26 50.66 1,950,150 +0.26(+0.52%)
Jun 07, 2013 49.88 50.42 49.34 50.40 1,953,727 +1.01(+2.04%)
Jun 06, 2013 48.20 49.39 47.87 49.39 2,008,419 +1.27(+2.64%)
Jun 05, 2013 48.57 48.73 47.87 48.12 2,216,621 -0.64(-1.31%)
Jun 04, 2013 48.82 49.25 48.36 48.76 1,761,002 -0.14(-0.29%)
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.