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 (%)
May 31, 2013 49.21 49.59 48.76 48.81 2,482,200 -0.47(-0.95%)
May 30, 2013 49.54 49.96 49.22 49.28 2,527,339 -0.27(-0.54%)
May 29, 2013 49.31 49.86 49.15 49.55 2,072,105 -0.27(-0.54%)
May 28, 2013 48.57 50.05 48.57 49.82 2,742,952 +1.77(+3.68%)
May 24, 2013 47.95 48.17 47.71 48.05 1,069,267 -0.30(-0.62%)
May 23, 2013 48.22 48.57 47.90 48.35 1,531,236 -0.42(-0.86%)
May 22, 2013 49.15 49.63 48.46 48.77 2,164,300 -0.28(-0.57%)
May 21, 2013 48.80 49.25 48.76 49.05 2,110,979 +0.26(+0.53%)
May 20, 2013 48.51 48.89 48.40 48.79 2,524,673 +0.27(+0.56%)
May 17, 2013 47.08 48.57 47.07 48.52 4,485,916 +1.52(+3.23%)
May 16, 2013 46.44 47.40 46.40 47.00 2,372,737 +0.47(+1.01%)
May 15, 2013 46.27 46.63 46.22 46.53 3,663,052 +0.97(+2.13%)
May 13, 2013 45.24 45.84 45.16 45.56 1,828,608 +0.16(+0.35%)
May 10, 2013 45.39 46.09 45.24 45.40 1,833,468 +0.16(+0.35%)
May 09, 2013 46.16 46.30 44.99 45.24 2,299,715 -0.86(-1.87%)
May 08, 2013 46.40 46.55 46.00 46.10 2,099,895 -0.21(-0.45%)
May 07, 2013 46.50 46.54 45.98 46.31 2,179,006 +0.04(+0.09%)
May 06, 2013 45.77 46.38 45.77 46.27 3,356,208 +0.53(+1.16%)
May 03, 2013 46.11 45.95 45.68 45.74 3,137,976 +0.24(+0.53%)
May 02, 2013 45.65 46.35 45.38 45.50 1,917,173 +0.03(+0.07%)
May 01, 2013 46.01 46.71 44.61 45.47 3,173,098 -0.74(-1.60%)
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%)
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.