Delphi Automotive Plc (NY: APTV )

148.77 USD +7.31 (+5.17%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 32.18 32.45 31.61 32.00 2,462,009 +0.12(+0.38%)
Feb 28, 2012 31.47 32.18 31.40 31.88 1,289,750 +0.59(+1.89%)
Feb 27, 2012 31.39 31.63 31.03 31.29 2,161,606 -0.10(-0.32%)
Feb 24, 2012 30.95 31.75 30.80 31.39 1,116,956 +0.39(+1.26%)
Feb 23, 2012 31.17 31.40 30.56 31.00 1,171,920 -0.02(-0.06%)
Feb 22, 2012 31.05 31.35 30.31 31.02 1,451,649 +0.09(+0.29%)
Feb 21, 2012 32.91 32.98 30.34 30.93 3,841,254 -0.36(-1.15%)
Feb 17, 2012 30.56 31.50 30.17 31.29 4,487,477 +0.97(+3.20%)
Feb 16, 2012 29.50 30.79 29.36 30.32 4,869,242 +0.94(+3.20%)
Feb 15, 2012 29.24 29.81 29.13 29.38 4,789,248 +0.32(+1.10%)
Feb 14, 2012 29.19 29.49 28.75 29.06 8,621,698 -0.95(-3.17%)
Feb 13, 2012 30.01 30.25 29.93 30.01 1,477,595 -0.03(-0.10%)
Feb 10, 2012 29.49 30.17 29.36 30.04 1,489,783 +0.24(+0.81%)
Feb 09, 2012 29.99 30.02 29.42 29.80 1,509,744 -0.10(-0.33%)
Feb 08, 2012 30.18 30.25 29.09 29.90 1,511,010 -0.18(-0.60%)
Feb 07, 2012 30.50 30.50 29.68 30.08 791,821 -0.44(-1.44%)
Feb 06, 2012 30.62 30.78 29.90 30.52 1,650,388 -0.23(-0.75%)
Feb 03, 2012 29.24 31.03 29.22 30.75 2,728,300 +1.78(+6.14%)
Feb 02, 2012 28.13 29.04 27.87 28.97 571,643 +0.38(+1.33%)
Feb 01, 2012 27.13 28.69 26.99 28.59 712,831 +1.76(+6.56%)
Jan 31, 2012 27.27 27.49 26.57 26.83 553,508 -0.25(-0.92%)
Jan 30, 2012 27.15 27.55 26.57 27.08 675,115 -0.08(-0.29%)
Jan 27, 2012 26.96 27.40 26.17 27.16 2,554,765 +1.21(+4.66%)
Jan 26, 2012 25.85 26.64 25.16 25.95 801,528 +0.19(+0.74%)
Jan 25, 2012 25.81 25.89 25.47 25.76 603,646 -0.05(-0.19%)
Jan 24, 2012 25.30 25.87 25.18 25.81 408,024 +0.33(+1.30%)
Jan 23, 2012 25.18 25.83 25.08 25.48 489,508 +0.38(+1.51%)
Jan 20, 2012 25.02 25.20 24.94 25.10 531,921 +0.03(+0.12%)
Jan 19, 2012 24.68 25.17 24.59 25.07 956,462 +0.57(+2.33%)
Jan 18, 2012 24.21 25.00 24.21 24.50 569,633 +0.14(+0.57%)
Jan 17, 2012 24.95 25.13 24.27 24.36 887,716 -0.44(-1.77%)
Jan 13, 2012 24.53 25.32 24.28 24.80 540,809 +0.11(+0.45%)
Jan 12, 2012 24.10 25.00 23.85 24.69 1,013,331 +0.74(+3.09%)
Jan 11, 2012 23.80 24.02 23.59 23.95 229,414 +0.12(+0.50%)
Jan 10, 2012 22.92 24.00 22.92 23.83 948,750 +1.12(+4.93%)
Jan 09, 2012 22.61 22.71 22.48 22.71 418,721 +0.16(+0.71%)
Jan 06, 2012 22.14 22.83 22.00 22.55 578,891 +0.41(+1.85%)
Jan 05, 2012 22.44 22.44 21.76 22.14 672,457 -0.40(-1.77%)
Jan 04, 2012 23.23 23.23 21.85 22.54 393,645 +1.00(+4.64%)
Dec 30, 2011 21.30 21.55 21.09 21.54 127,922 +0.12(+0.56%)
Dec 29, 2011 21.22 21.43 21.02 21.42 289,009 +0.23(+1.09%)
Dec 28, 2011 21.77 21.82 21.09 21.19 144,723 -0.46(-2.12%)
Dec 27, 2011 22.89 22.89 21.38 21.65 443,056 -0.29(-1.32%)
Dec 23, 2011 21.82 22.45 21.63 21.94 542,458 +0.54(+2.52%)
Dec 21, 2011 21.37 21.68 21.29 21.40 268,566 -0.10(-0.47%)
Dec 20, 2011 21.43 21.69 21.17 21.50 320,145 +0.51(+2.43%)
Dec 19, 2011 21.07 21.17 20.76 20.99 148,987 +0.02(+0.10%)
Dec 16, 2011 20.96 21.50 20.74 20.97 210,671 +0.01(+0.05%)
Dec 15, 2011 20.98 21.88 20.79 20.96 658,429 +0.32(+1.55%)
Dec 14, 2011 21.08 21.19 20.55 20.64 1,052,559 -0.67(-3.14%)
Dec 13, 2011 21.65 21.82 21.21 21.31 558,659 -0.20(-0.93%)
Dec 12, 2011 21.40 21.59 21.25 21.51 431,409 -0.24(-1.10%)
Dec 09, 2011 21.62 21.98 21.25 21.75 492,604 +0.06(+0.28%)
Dec 08, 2011 21.72 21.94 21.62 21.69 377,863 -0.31(-1.41%)
Dec 07, 2011 21.93 22.10 21.82 22.00 165,822 -0.13(-0.59%)
Dec 06, 2011 21.64 22.25 21.61 22.13 524,093 +0.36(+1.65%)
Dec 05, 2011 21.45 21.91 21.40 21.77 2,067,749 +0.40(+1.87%)
Dec 02, 2011 20.95 21.45 20.90 21.37 584,430 +0.56(+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.