Skip to main content

Delphi Automotive Plc (NY: APTV )

79.17 +0.53 (+0.67%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 51.47 52.82 50.93 52.01 3,507,121 -0.61(-1.15%)
Jul 30, 2014 53.02 53.13 52.35 52.62 2,970,042 -0.29(-0.54%)
Jul 29, 2014 53.78 54.04 53.09 52.91 2,180,175 -0.79(-1.46%)
Jul 28, 2014 53.67 53.79 53.24 53.69 1,863,544 +0.13(+0.25%)
Jul 25, 2014 53.31 53.65 53.19 53.56 1,503,013 +0.13(+0.25%)
Jul 24, 2014 53.61 54.01 53.30 53.43 1,244,954 -0.10(-0.19%)
Jul 23, 2014 53.80 53.97 53.40 53.53 1,188,930 -0.16(-0.29%)
Jul 22, 2014 53.52 53.96 53.45 53.68 2,196,349 +0.49(+0.92%)
Jul 21, 2014 53.34 53.59 53.09 53.19 2,002,592 -0.23(-0.42%)
Jul 18, 2014 53.19 53.51 52.92 53.42 2,184,857 +0.37(+0.70%)
Jul 17, 2014 53.44 54.04 52.93 53.05 2,371,673 -0.73(-1.36%)
Jul 16, 2014 54.40 54.40 53.72 53.78 2,102,728 -0.37(-0.69%)
Jul 15, 2014 54.22 54.59 53.70 54.15 1,696,531 -0.16(-0.29%)
Jul 14, 2014 54.50 54.64 54.21 54.31 2,012,312 +0.15(+0.27%)
Jul 11, 2014 53.99 54.43 53.99 54.16 1,425,013 +0.07(+0.13%)
Jul 10, 2014 53.53 54.43 53.52 54.09 3,481,248 -0.22(-0.40%)
Jul 09, 2014 54.07 54.50 53.83 54.31 2,221,959 +0.28(+0.52%)
Jul 08, 2014 54.01 54.12 53.42 54.03 2,842,087 -0.16(-0.30%)
Jul 07, 2014 54.57 54.57 54.00 54.19 2,303,680 -0.48(-0.88%)
Jul 03, 2014 54.72 54.67 54.67 54.67 1,534,413 +0.27(+0.50%)
Jul 02, 2014 54.24 54.56 54.19 54.40 3,509,339 +0.04(+0.07%)
Jul 01, 2014 53.78 54.47 53.78 54.36 4,243,578 +0.84(+1.57%)
Jun 30, 2014 53.24 53.84 52.96 53.52 5,142,758 +0.19(+0.35%)
Jun 27, 2014 52.79 53.64 52.60 53.33 22,396,196 +0.26(+0.50%)
Jun 26, 2014 52.92 53.26 52.18 53.07 3,714,760 +0.12(+0.24%)
Jun 25, 2014 52.41 53.26 52.34 52.95 3,327,952 +0.35(+0.67%)
Jun 24, 2014 52.07 52.91 52.03 52.59 4,383,093 +0.55(+1.06%)
Jun 23, 2014 52.60 52.60 51.94 52.04 3,360,776 -0.42(-0.80%)
Jun 20, 2014 52.59 52.75 52.39 52.46 3,308,202 +0.00(+0.00%)
Jun 19, 2014 53.26 53.27 52.34 52.46 2,176,114 -0.44(-0.84%)
Jun 18, 2014 52.61 52.95 52.08 52.91 1,680,549 +0.26(+0.50%)
Jun 17, 2014 52.78 52.87 52.39 52.64 1,970,616 -0.08(-0.15%)
Jun 16, 2014 52.70 53.08 52.39 52.72 2,248,222 -0.22(-0.41%)
Jun 13, 2014 52.56 53.23 52.51 52.94 2,583,973 +0.50(+0.95%)
Jun 12, 2014 53.75 53.95 52.35 52.44 2,015,420 -1.47(-2.73%)
Jun 11, 2014 54.13 54.28 53.58 53.91 1,842,729 -0.55(-1.01%)
Jun 10, 2014 54.57 54.95 54.39 54.46 2,197,143 -0.62(-1.12%)
Jun 06, 2014 55.32 55.38 54.93 55.08 2,049,988 +0.18(+0.33%)
Jun 05, 2014 54.61 55.23 54.26 54.90 2,370,785 +0.38(+0.70%)
Jun 04, 2014 54.00 54.77 53.68 54.52 2,188,438 +0.26(+0.47%)
Jun 03, 2014 53.19 54.59 53.19 54.26 1,635,592 +0.66(+1.23%)
Jun 02, 2014 53.83 53.99 53.18 53.60 1,524,446 -0.17(-0.32%)
May 30, 2014 53.77 54.18 53.56 53.77 2,290,323 -0.12(-0.22%)
May 29, 2014 54.19 54.49 53.72 53.89 1,820,055 -0.17(-0.32%)
May 28, 2014 54.81 54.84 54.04 54.06 2,546,606 -0.76(-1.38%)
May 27, 2014 54.88 55.11 54.61 54.81 2,067,557 +0.31(+0.57%)
May 23, 2014 53.01 54.50 54.50 54.50 2,637,927 +1.67(+3.17%)
May 22, 2014 52.66 53.00 52.50 52.83 945,055 +0.25(+0.47%)
May 21, 2014 52.22 52.86 52.22 52.58 1,421,480 +0.51(+0.97%)
May 20, 2014 51.78 52.55 51.61 52.07 2,159,758 +0.12(+0.24%)
May 19, 2014 51.71 52.44 51.66 51.95 3,122,655 +0.55(+1.06%)
May 16, 2014 51.03 51.55 50.75 51.40 1,380,717 +0.05(+0.09%)
May 15, 2014 52.10 52.13 50.79 51.36 1,518,734 -0.79(-1.51%)
May 14, 2014 52.51 52.63 52.07 52.14 1,140,334 -0.38(-0.73%)
May 13, 2014 52.66 52.79 52.36 52.52 1,001,156 +0.05(+0.10%)
May 12, 2014 52.10 52.52 51.97 52.47 1,533,789 +0.62(+1.20%)
May 09, 2014 51.67 51.87 51.01 51.85 1,368,359 +0.15(+0.29%)
May 08, 2014 52.41 52.80 51.47 51.70 1,762,677 -0.67(-1.29%)
May 07, 2014 52.31 52.67 51.76 52.37 1,493,101 +0.19(+0.37%)
May 06, 2014 52.61 52.69 52.06 52.18 799,251 -0.51(-0.97%)
May 05, 2014 52.40 52.73 51.89 52.69 1,154,028 +0.04(+0.07%)
May 02, 2014 52.13 53.03 52.11 52.65 1,687,015 +0.60(+1.16%)
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.