Delphi Automotive Plc (NY: APTV )

140.63 USD -3.15 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 45.47 46.21 45.16 46.21 2,286,734 +0.88(+1.94%)
Apr 29, 2013 44.87 45.51 44.69 45.33 2,499,347 +0.63(+1.41%)
Apr 26, 2013 44.59 44.87 44.29 44.70 2,444,557 +0.02(+0.04%)
Apr 25, 2013 44.08 44.78 44.08 44.68 2,351,566 +0.89(+2.03%)
Apr 24, 2013 43.04 43.87 43.03 43.79 2,626,595 +0.87(+2.03%)
Apr 23, 2013 42.51 42.99 42.42 42.92 1,366,517 +0.71(+1.68%)
Apr 22, 2013 42.00 42.46 41.40 42.21 560,000 +0.37(+0.88%)
Apr 19, 2013 41.24 41.92 40.99 41.84 1,012,008 +0.90(+2.20%)
Apr 18, 2013 41.89 42.17 40.78 40.94 1,728,696 -0.93(-2.22%)
Apr 17, 2013 43.21 43.24 41.34 41.87 1,510,727 -1.68(-3.86%)
Apr 16, 2013 42.72 43.61 42.46 43.55 4,588,091 +1.23(+2.91%)
Apr 15, 2013 44.53 44.56 42.32 42.32 2,058,601 -2.57(-5.73%)
Apr 12, 2013 44.05 44.90 44.05 44.89 1,186,883 +0.64(+1.45%)
Apr 11, 2013 43.74 44.54 43.63 44.25 1,828,055 +0.61(+1.40%)
Apr 10, 2013 42.73 43.64 42.49 43.64 1,748,990 +1.14(+2.68%)
Apr 09, 2013 42.59 42.93 42.04 42.50 1,646,444 +0.01(+0.02%)
Apr 08, 2013 42.44 43.09 42.30 42.49 994,320 -0.25(-0.58%)
Apr 05, 2013 42.60 42.83 42.07 42.74 1,286,996 -0.52(-1.20%)
Apr 04, 2013 43.28 43.51 42.78 43.26 1,419,888 -0.10(-0.23%)
Apr 03, 2013 44.06 44.33 43.14 43.36 1,760,499 -0.75(-1.70%)
Apr 02, 2013 44.28 44.50 43.93 44.11 1,404,435 +0.11(+0.25%)
Apr 01, 2013 44.38 44.45 43.92 44.00 878,552 -0.40(-0.90%)
Mar 28, 2013 44.52 44.52 44.02 44.40 1,981,103 -0.12(-0.27%)
Mar 27, 2013 44.14 44.65 44.08 44.52 1,698,722 +0.07(+0.16%)
Mar 26, 2013 43.34 44.46 43.12 44.45 2,104,535 +1.53(+3.56%)
Mar 25, 2013 43.36 43.56 42.79 42.92 1,630,049 -0.29(-0.67%)
Mar 22, 2013 43.47 43.59 43.01 43.21 997,051 -0.17(-0.39%)
Mar 21, 2013 43.09 43.47 43.05 43.38 1,375,756 +0.04(+0.09%)
Mar 20, 2013 43.43 43.49 43.02 43.34 1,963,428 +0.23(+0.53%)
Mar 19, 2013 43.03 43.13 42.58 43.11 1,727,236 +0.32(+0.75%)
Mar 18, 2013 42.80 43.30 42.42 42.79 1,835,536 -0.49(-1.13%)
Mar 15, 2013 43.08 43.56 43.02 43.28 6,136,662 +0.03(+0.07%)
Mar 14, 2013 43.30 43.30 43.05 43.25 2,241,197 +0.05(+0.12%)
Mar 13, 2013 42.97 43.26 42.87 43.20 2,851,667 +0.17(+0.40%)
Mar 12, 2013 43.26 43.27 42.96 43.03 2,523,784 -0.17(-0.39%)
Mar 11, 2013 42.93 43.23 42.91 43.20 2,517,828 +0.20(+0.47%)
Mar 08, 2013 43.04 43.18 42.79 43.00 2,498,809 +0.26(+0.61%)
Mar 07, 2013 42.51 42.82 42.32 42.74 3,382,711 +0.38(+0.90%)
Mar 06, 2013 42.73 42.73 41.84 42.36 3,213,059 -0.14(-0.33%)
Mar 05, 2013 42.56 42.58 42.16 42.50 2,371,293 +0.23(+0.54%)
Mar 04, 2013 42.20 42.40 41.97 42.27 2,425,421 +0.07(+0.17%)
Mar 01, 2013 41.57 42.26 41.31 42.20 2,907,290 +0.35(+0.84%)
Feb 28, 2013 41.79 42.06 41.63 41.85 3,390,760 +0.05(+0.12%)
Feb 27, 2013 39.76 42.02 39.60 41.80 7,985,331 +2.07(+5.21%)
Feb 26, 2013 38.53 40.11 38.28 39.73 3,741,535 +1.36(+3.54%)
Feb 22, 2013 38.00 38.37 37.81 38.37 2,102,575 +0.46(+1.21%)
Feb 21, 2013 38.65 38.73 37.46 37.91 1,939,740 -0.88(-2.27%)
Feb 20, 2013 39.67 39.75 38.77 38.79 2,145,153 -0.97(-2.44%)
Feb 19, 2013 40.08 40.08 39.57 39.76 1,957,734 -0.22(-0.55%)
Feb 15, 2013 40.32 40.32 39.92 39.98 2,256,617 +0.01(+0.03%)
Feb 14, 2013 39.74 40.01 39.71 39.97 2,137,468 +0.02(+0.05%)
Feb 13, 2013 39.81 40.05 39.74 39.95 2,281,377 +0.14(+0.35%)
Feb 12, 2013 39.18 39.86 39.11 39.81 2,940,881 +0.62(+1.58%)
Feb 11, 2013 38.52 39.24 38.38 39.19 1,678,442 +0.67(+1.74%)
Feb 08, 2013 38.30 38.53 38.08 38.52 2,216,863 +0.21(+0.55%)
Feb 07, 2013 38.68 38.91 37.99 38.31 2,269,604 -0.29(-0.75%)
Feb 06, 2013 39.08 39.18 38.48 38.60 2,419,405 -0.21(-0.54%)
Feb 04, 2013 39.03 39.36 38.75 38.81 2,482,110 -0.41(-1.05%)
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.