Skip to main content

Delphi Automotive Plc (NY: APTV )

79.31 +0.67 (+0.85%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 44.76 45.06 44.65 45.02 1,733,918 +0.05(+0.12%)
Sep 26, 2013 44.57 45.06 44.47 44.96 1,051,252 +0.54(+1.21%)
Sep 25, 2013 44.78 44.82 44.40 44.42 1,489,308 -0.24(-0.53%)
Sep 24, 2013 44.06 45.04 43.99 44.66 1,819,340 +0.52(+1.17%)
Sep 23, 2013 44.45 44.65 43.61 44.15 1,323,631 -0.53(-1.19%)
Sep 20, 2013 44.95 45.14 44.58 44.68 3,652,424 -0.08(-0.19%)
Sep 19, 2013 44.46 44.97 44.39 44.76 2,021,540 +0.58(+1.31%)
Sep 18, 2013 43.95 44.58 43.41 44.18 2,645,395 +0.22(+0.49%)
Sep 17, 2013 43.98 44.19 43.50 43.97 2,046,509 +0.05(+0.11%)
Sep 16, 2013 44.43 44.36 43.88 43.92 1,166,758 +0.09(+0.21%)
Sep 13, 2013 43.59 43.84 43.14 43.83 1,669,205 +0.26(+0.60%)
Sep 12, 2013 44.34 44.36 43.11 43.57 2,173,468 -0.84(-1.89%)
Sep 11, 2013 44.21 44.56 44.01 44.41 2,337,538 +0.19(+0.44%)
Sep 10, 2013 43.91 44.46 43.91 44.21 1,695,345 +0.66(+1.52%)
Sep 09, 2013 43.57 43.91 43.53 43.55 3,095,928 +0.03(+0.07%)
Sep 06, 2013 44.29 44.55 43.44 43.52 2,262,722 -0.75(-1.69%)
Sep 05, 2013 43.78 44.88 43.68 44.27 2,874,719 +0.61(+1.39%)
Sep 04, 2013 43.14 43.78 42.60 43.66 2,059,671 +0.54(+1.25%)
Sep 03, 2013 42.94 43.32 42.80 43.12 1,946,351 +0.74(+1.74%)
Aug 30, 2013 42.77 43.05 42.10 42.38 2,023,647 -0.38(-0.88%)
Aug 29, 2013 42.40 42.97 42.29 42.76 1,819,604 +0.15(+0.36%)
Aug 28, 2013 41.43 42.88 40.88 42.60 3,821,721 +1.06(+2.56%)
Aug 27, 2013 42.40 42.40 41.54 41.54 2,716,138 -1.32(-3.07%)
Aug 26, 2013 42.80 43.29 42.70 42.86 1,764,844 +0.06(+0.14%)
Aug 23, 2013 42.23 43.10 42.21 42.80 1,999,204 +0.65(+1.53%)
Aug 22, 2013 41.98 42.50 41.97 42.15 1,295,706 +0.22(+0.53%)
Aug 21, 2013 42.03 42.48 41.90 41.93 1,174,078 -0.23(-0.55%)
Aug 20, 2013 42.16 42.33 41.86 42.16 1,854,210 +0.02(+0.04%)
Aug 19, 2013 42.33 42.50 42.05 42.14 1,215,832 -0.19(-0.45%)
Aug 16, 2013 41.49 42.76 41.47 42.33 2,153,273 +0.59(+1.40%)
Aug 15, 2013 42.30 42.37 41.38 41.75 2,038,879 -1.04(-2.43%)
Aug 14, 2013 43.85 43.85 42.77 42.79 2,269,600 -0.83(-1.91%)
Aug 13, 2013 42.91 43.63 42.58 43.62 1,838,596 +0.86(+2.01%)
Aug 12, 2013 42.51 42.92 42.32 42.76 1,572,956 +0.09(+0.22%)
Aug 09, 2013 42.92 43.32 42.52 42.67 1,816,151 +0.01(+0.02%)
Aug 08, 2013 42.38 42.86 42.37 42.66 1,987,105 +0.49(+1.17%)
Aug 07, 2013 42.58 42.63 41.92 42.17 1,366,752 -0.55(-1.29%)
Aug 06, 2013 42.90 43.15 42.62 42.72 1,788,773 -0.21(-0.50%)
Aug 05, 2013 42.81 43.03 42.70 42.94 1,346,222 +0.05(+0.11%)
Aug 02, 2013 42.43 42.97 42.31 42.89 2,113,382 +0.32(+0.76%)
Aug 01, 2013 41.76 42.93 41.63 42.57 5,002,156 +1.31(+3.18%)
Jul 31, 2013 41.95 42.22 40.90 41.26 5,280,632 -1.23(-2.89%)
Jul 30, 2013 42.67 42.81 42.17 42.48 1,930,915 +0.09(+0.22%)
Jul 29, 2013 42.58 42.85 42.30 42.39 986,239 -0.40(-0.93%)
Jul 26, 2013 42.46 42.85 42.45 42.79 1,952,269 +0.15(+0.34%)
Jul 25, 2013 42.41 42.74 42.19 42.65 1,562,893 +0.03(+0.07%)
Jul 24, 2013 42.28 42.68 42.20 42.62 2,941,956 +0.66(+1.57%)
Jul 23, 2013 42.52 42.75 41.93 41.95 1,616,876 -0.36(-0.85%)
Jul 22, 2013 42.34 42.55 42.09 42.32 1,958,630 +0.12(+0.27%)
Jul 19, 2013 42.35 42.42 41.95 42.20 1,522,660 -0.11(-0.25%)
Jul 18, 2013 42.05 42.41 41.86 42.31 2,291,471 +0.53(+1.27%)
Jul 17, 2013 41.72 41.99 41.66 41.78 1,503,335 +0.31(+0.74%)
Jul 16, 2013 41.62 41.86 41.20 41.47 2,960,113 -0.77(-1.82%)
Jul 15, 2013 42.29 42.52 42.14 42.24 1,971,798 +0.05(+0.13%)
Jul 12, 2013 41.86 42.21 41.86 42.19 1,543,963 +0.12(+0.29%)
Jul 11, 2013 41.76 42.09 41.50 42.06 7,365,343 +0.76(+1.84%)
Jul 10, 2013 41.29 41.42 41.07 41.30 2,269,654 +0.00(+0.00%)
Jul 09, 2013 41.57 41.35 41.01 41.30 2,982,323 +0.12(+0.28%)
Jul 08, 2013 40.76 41.36 40.76 41.19 2,668,687 +0.93(+2.31%)
Jul 05, 2013 40.09 40.39 39.83 40.26 1,624,126 +0.61(+1.55%)
Jul 03, 2013 39.57 39.67 39.44 39.64 806,610 -0.24(-0.60%)
Jul 02, 2013 40.05 40.15 39.62 39.88 1,564,323 -0.02(-0.06%)
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.