Skip to main content

Delphi Automotive Plc (NY: APTV )

70.82 +1.15 (+1.65%)
Streaming Delayed Price Updated: 12:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 25.10 25.31 24.66 24.96 3,156,179 +0.09(+0.38%)
Feb 28, 2012 24.55 25.10 24.49 24.87 1,653,398 +0.46(+1.89%)
Feb 27, 2012 24.49 24.67 24.21 24.41 2,771,076 -0.08(-0.32%)
Feb 24, 2012 24.14 24.77 24.03 24.49 1,431,884 +0.30(+1.26%)
Feb 23, 2012 24.31 24.49 23.84 24.18 1,502,346 -0.02(-0.06%)
Feb 22, 2012 24.22 24.45 23.64 24.20 1,860,945 +0.07(+0.29%)
Feb 21, 2012 25.67 25.73 23.67 24.13 4,924,306 -0.28(-1.15%)
Feb 17, 2012 23.84 24.57 23.53 24.41 5,752,733 +0.76(+3.20%)
Feb 16, 2012 23.01 24.02 22.90 23.65 6,242,138 +0.73(+3.20%)
Feb 15, 2012 22.81 23.25 22.72 22.92 6,139,589 +0.25(+1.10%)
Feb 14, 2012 22.77 23.00 22.43 22.67 11,052,609 -0.74(-3.17%)
Feb 13, 2012 23.41 23.60 23.35 23.41 1,894,206 -0.02(-0.10%)
Feb 10, 2012 23.00 23.53 22.90 23.43 1,909,831 +0.19(+0.81%)
Feb 09, 2012 23.39 23.42 22.95 23.25 1,935,420 -0.08(-0.33%)
Feb 08, 2012 23.54 23.60 22.69 23.32 1,937,043 -0.14(-0.60%)
Feb 07, 2012 23.79 23.79 23.15 23.46 1,015,077 -0.34(-1.44%)
Feb 06, 2012 23.89 24.01 23.32 23.81 2,115,719 -0.18(-0.75%)
Feb 03, 2012 22.81 24.21 22.79 23.99 3,497,551 +1.39(+6.14%)
Feb 02, 2012 21.94 22.65 21.74 22.60 732,819 +0.30(+1.33%)
Feb 01, 2012 21.16 22.38 21.05 22.30 913,815 +1.37(+6.56%)
Jan 31, 2012 21.27 21.44 20.73 20.93 709,571 -0.20(-0.92%)
Jan 30, 2012 21.18 21.49 20.73 21.12 865,465 -0.06(-0.29%)
Jan 27, 2012 21.03 21.37 20.41 21.19 3,275,087 +0.94(+4.66%)
Jan 26, 2012 20.16 20.78 19.63 20.24 1,027,521 +0.15(+0.74%)
Jan 25, 2012 20.13 20.20 19.87 20.09 773,845 -0.04(-0.19%)
Jan 24, 2012 19.74 20.18 19.64 20.13 523,067 +0.26(+1.30%)
Jan 23, 2012 19.64 20.15 19.56 19.88 627,526 +0.30(+1.51%)
Jan 20, 2012 19.52 19.65 19.45 19.58 681,897 +0.02(+0.12%)
Jan 19, 2012 19.25 19.63 19.18 19.56 1,226,139 +0.44(+2.33%)
Jan 18, 2012 18.89 19.50 18.89 19.11 730,242 +0.11(+0.57%)
Jan 17, 2012 19.46 19.60 18.93 19.00 1,138,009 -0.34(-1.77%)
Jan 13, 2012 19.13 19.75 18.94 19.35 693,291 +0.09(+0.45%)
Jan 12, 2012 18.80 19.50 18.60 19.26 1,299,042 +0.58(+3.09%)
Jan 11, 2012 18.57 18.74 18.40 18.68 294,097 +0.09(+0.50%)
Jan 10, 2012 17.88 18.72 17.88 18.59 1,216,252 +0.87(+4.93%)
Jan 09, 2012 17.64 17.72 17.54 17.72 536,780 +0.12(+0.71%)
Jan 06, 2012 17.27 17.80 17.16 17.59 742,110 +0.32(+1.85%)
Jan 05, 2012 17.50 17.50 16.97 17.27 862,058 -0.31(-1.78%)
Jan 04, 2012 18.12 18.12 17.04 17.58 504,634 +0.78(+4.64%)
Dec 30, 2011 16.62 16.81 16.45 16.80 163,989 +0.09(+0.56%)
Dec 29, 2011 16.55 16.72 16.40 16.71 370,495 +0.18(+1.09%)
Dec 28, 2011 16.98 17.02 16.45 16.53 185,528 -0.36(-2.12%)
Dec 27, 2011 17.86 17.86 16.68 16.89 567,976 -0.23(-1.32%)
Dec 23, 2011 17.02 17.51 16.87 17.11 695,405 +0.42(+2.52%)
Dec 21, 2011 16.67 16.91 16.61 16.69 344,288 -0.08(-0.47%)
Dec 20, 2011 16.72 16.92 16.51 16.77 410,410 +0.40(+2.43%)
Dec 19, 2011 16.44 16.51 16.19 16.37 190,994 +0.02(+0.10%)
Dec 16, 2011 16.35 16.77 16.18 16.36 270,070 +0.01(+0.05%)
Dec 15, 2011 16.37 17.07 16.22 16.35 844,074 +0.25(+1.55%)
Dec 14, 2011 16.44 16.53 16.03 16.10 1,349,330 -0.52(-3.14%)
Dec 13, 2011 16.89 17.02 16.55 16.62 716,174 -0.16(-0.93%)
Dec 12, 2011 16.69 16.84 16.58 16.78 553,045 -0.19(-1.10%)
Dec 09, 2011 16.86 17.15 16.58 16.97 631,495 +0.05(+0.28%)
Dec 08, 2011 16.94 17.11 16.86 16.92 484,402 -0.24(-1.41%)
Dec 07, 2011 17.11 17.24 17.02 17.16 212,575 -0.10(-0.59%)
Dec 06, 2011 16.88 17.36 16.86 17.26 671,862 +0.28(+1.65%)
Dec 05, 2011 16.73 17.09 16.69 16.98 2,650,756 +0.31(+1.87%)
Dec 02, 2011 16.34 16.73 16.30 16.67 749,211 +0.44(+2.69%)
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.