Skip to main content

Delphi Automotive Plc (NY: APTV )

71.20 +1.53 (+2.20%)
Streaming Delayed Price Updated: 11:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 53.96 54.57 53.67 54.24 5,074,398 +0.19(+0.35%)
Jun 27, 2014 53.50 54.36 53.31 54.05 22,098,492 +0.27(+0.50%)
Jun 26, 2014 53.63 53.98 52.89 53.78 3,665,381 +0.13(+0.24%)
Jun 25, 2014 53.11 53.97 53.05 53.66 3,283,715 +0.36(+0.67%)
Jun 24, 2014 52.77 53.63 52.73 53.30 4,324,831 +0.56(+1.06%)
Jun 23, 2014 53.31 53.31 52.64 52.74 3,316,102 -0.43(-0.80%)
Jun 20, 2014 53.30 53.46 53.10 53.17 3,264,228 +0.00(+0.00%)
Jun 19, 2014 53.98 53.99 53.04 53.17 2,147,188 -0.45(-0.84%)
Jun 18, 2014 53.32 53.66 52.78 53.62 1,658,210 +0.27(+0.50%)
Jun 17, 2014 53.49 53.58 53.10 53.35 1,944,421 -0.08(-0.15%)
Jun 16, 2014 53.41 53.79 53.10 53.43 2,218,337 -0.22(-0.41%)
Jun 13, 2014 53.27 53.95 53.21 53.65 2,549,625 +0.50(+0.95%)
Jun 12, 2014 54.48 54.68 53.06 53.15 1,988,630 -1.49(-2.73%)
Jun 11, 2014 54.86 55.01 54.30 54.64 1,818,234 -0.56(-1.01%)
Jun 10, 2014 55.31 55.69 55.12 55.20 2,167,937 -0.62(-1.12%)
Jun 06, 2014 56.06 56.13 55.67 55.82 2,022,739 +0.18(+0.33%)
Jun 05, 2014 55.35 55.97 54.99 55.64 2,339,271 +0.39(+0.70%)
Jun 04, 2014 54.72 55.50 54.40 55.25 2,159,348 +0.26(+0.47%)
Jun 03, 2014 53.91 55.32 53.91 54.99 1,613,850 +0.67(+1.23%)
Jun 02, 2014 54.56 54.72 53.90 54.32 1,504,183 -0.17(-0.32%)
May 30, 2014 54.49 54.91 54.28 54.49 2,259,878 -0.12(-0.22%)
May 29, 2014 54.92 55.22 54.45 54.61 1,795,862 -0.17(-0.32%)
May 28, 2014 55.54 55.58 54.77 54.79 2,512,755 -0.77(-1.38%)
May 27, 2014 55.62 55.85 55.35 55.55 2,040,074 +0.32(+0.57%)
May 23, 2014 53.72 55.24 55.24 55.24 2,602,862 +1.70(+3.17%)
May 22, 2014 53.37 53.71 53.21 53.54 932,493 +0.25(+0.47%)
May 21, 2014 52.92 53.57 52.92 53.29 1,402,585 +0.51(+0.97%)
May 20, 2014 52.48 53.26 52.31 52.77 2,131,049 +0.13(+0.24%)
May 19, 2014 52.40 53.15 52.36 52.65 3,081,147 +0.55(+1.06%)
May 16, 2014 51.72 52.24 51.43 52.10 1,362,364 +0.05(+0.09%)
May 15, 2014 52.80 52.83 51.47 52.05 1,498,546 -0.80(-1.51%)
May 14, 2014 53.22 53.33 52.77 52.85 1,125,176 -0.39(-0.73%)
May 13, 2014 53.37 53.50 53.07 53.23 987,848 +0.06(+0.10%)
May 12, 2014 52.81 53.22 52.67 53.18 1,513,401 +0.60(+1.14%)
May 09, 2014 52.40 52.60 51.73 52.58 1,349,350 +0.15(+0.28%)
May 08, 2014 53.14 53.55 52.19 52.43 1,738,190 -0.68(-1.29%)
May 07, 2014 53.05 53.41 52.49 53.11 1,472,359 +0.20(+0.37%)
May 06, 2014 53.35 53.44 52.80 52.92 788,149 -0.52(-0.97%)
May 05, 2014 53.14 53.47 52.62 53.44 1,137,996 +0.04(+0.07%)
May 02, 2014 52.86 53.78 52.85 53.40 1,663,580 +0.61(+1.16%)
May 01, 2014 52.51 53.36 52.46 52.78 1,623,500 +0.20(+0.39%)
Apr 30, 2014 52.01 52.62 51.61 52.58 1,613,474 +0.48(+0.92%)
Apr 29, 2014 52.10 52.33 51.62 52.10 1,800,559 +0.32(+0.62%)
Apr 28, 2014 52.44 52.62 50.94 51.78 2,509,744 -0.52(-0.99%)
Apr 25, 2014 53.42 53.49 51.94 52.29 2,510,782 -1.46(-2.72%)
Apr 24, 2014 54.76 55.45 52.94 53.76 2,572,443 -0.32(-0.60%)
Apr 23, 2014 54.12 54.38 53.78 54.08 2,012,228 -0.06(-0.12%)
Apr 22, 2014 53.55 54.28 53.28 54.14 1,765,913 +0.78(+1.46%)
Apr 21, 2014 53.63 53.63 52.54 53.36 1,133,836 +0.50(+0.95%)
Apr 17, 2014 51.81 52.86 52.86 52.86 2,289,291 +1.02(+1.97%)
Apr 16, 2014 52.33 52.52 51.68 51.84 4,457,441 +0.19(+0.37%)
Apr 15, 2014 51.87 52.26 50.60 51.65 3,318,963 +0.03(+0.06%)
Apr 14, 2014 51.66 51.70 50.94 51.62 2,100,981 +0.57(+1.11%)
Apr 11, 2014 52.22 52.29 51.02 51.05 3,803,746 -1.36(-2.60%)
Apr 10, 2014 53.55 53.90 52.31 52.41 3,063,520 -1.31(-2.43%)
Apr 09, 2014 52.25 53.77 52.20 53.72 2,665,596 +1.71(+3.30%)
Apr 08, 2014 51.70 52.12 50.94 52.00 3,489,836 +0.15(+0.29%)
Apr 07, 2014 53.22 53.23 51.56 51.85 2,883,239 -1.49(-2.79%)
Apr 04, 2014 55.14 55.17 53.17 53.34 2,115,198 -1.51(-2.75%)
Apr 03, 2014 54.76 55.18 54.67 54.85 3,148,838 -0.30(-0.54%)
Apr 02, 2014 54.85 55.45 54.81 55.15 4,616,795 +0.48(+0.88%)
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.