Delphi Automotive Plc (NY: APTV )

140.79 USD -2.99 (-2.08%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 54.63 54.98 53.26 53.72 4,055,417 -1.60(-2.89%)
Jul 30, 2013 55.56 55.75 54.90 55.32 1,482,903 +0.12(+0.22%)
Jul 29, 2013 55.44 55.79 55.08 55.20 757,412 -0.52(-0.93%)
Jul 26, 2013 55.29 55.80 55.28 55.72 1,499,303 +0.19(+0.34%)
Jul 25, 2013 55.22 55.65 54.94 55.53 1,200,270 +0.04(+0.07%)
Jul 24, 2013 55.06 55.58 54.95 55.49 2,259,362 +0.86(+1.57%)
Jul 23, 2013 55.36 55.66 54.60 54.63 1,241,728 -0.47(-0.85%)
Jul 22, 2013 55.13 55.40 54.80 55.10 1,504,188 +0.15(+0.27%)
Jul 19, 2013 55.15 55.23 54.63 54.95 1,169,372 -0.14(-0.25%)
Jul 18, 2013 54.75 55.22 54.51 55.09 1,759,803 +0.69(+1.27%)
Jul 17, 2013 54.33 54.68 54.25 54.40 1,154,531 +0.40(+0.74%)
Jul 16, 2013 54.19 54.51 53.65 54.00 2,273,306 -1.00(-1.82%)
Jul 15, 2013 55.07 55.37 54.87 55.00 1,514,301 +0.07(+0.13%)
Jul 12, 2013 54.51 54.96 54.51 54.93 1,185,732 +0.16(+0.29%)
Jul 11, 2013 54.38 54.81 54.04 54.77 5,656,432 +0.99(+1.84%)
Jul 10, 2013 53.76 53.93 53.48 53.78 1,743,048 +0.00(+0.00%)
Jul 09, 2013 54.13 53.84 53.40 53.78 2,290,363 +0.15(+0.28%)
Jul 08, 2013 53.08 53.85 53.08 53.63 2,049,497 +1.21(+2.31%)
Jul 05, 2013 52.20 52.59 51.86 52.42 1,247,296 +0.80(+1.55%)
Jul 03, 2013 51.53 51.65 51.35 51.62 619,460 -0.31(-0.60%)
Jul 02, 2013 52.15 52.28 51.59 51.93 1,201,368 -0.03(-0.06%)
Jul 01, 2013 51.12 52.34 51.12 51.96 1,416,773 +1.27(+2.51%)
Jun 28, 2013 51.00 51.25 50.67 50.69 3,095,985 +0.09(+0.18%)
Jun 26, 2013 49.52 50.74 49.10 50.60 1,648,198 +1.59(+3.24%)
Jun 25, 2013 48.69 49.13 48.61 49.01 1,509,036 +0.84(+1.74%)
Jun 24, 2013 49.16 49.16 47.40 48.17 2,112,347 -1.52(-3.06%)
Jun 21, 2013 50.83 50.83 49.04 49.69 2,968,179 -0.56(-1.11%)
Jun 20, 2013 51.38 51.46 50.05 50.25 2,341,517 -1.84(-3.53%)
Jun 19, 2013 52.06 52.46 51.91 52.09 2,444,126 +0.16(+0.31%)
Jun 18, 2013 51.90 52.00 51.34 51.93 2,240,885 +0.72(+1.41%)
Jun 17, 2013 51.90 51.90 50.72 51.21 1,861,508 -0.01(-0.02%)
Jun 14, 2013 51.05 51.28 50.83 51.22 1,576,187 +0.16(+0.31%)
Jun 13, 2013 50.02 51.11 49.84 51.06 1,741,518 +1.06(+2.12%)
Jun 12, 2013 50.35 50.48 49.89 50.00 1,824,120 +0.10(+0.20%)
Jun 11, 2013 50.11 50.11 49.50 49.90 2,337,835 -0.76(-1.50%)
Jun 10, 2013 50.84 50.86 50.26 50.66 1,950,150 +0.26(+0.52%)
Jun 07, 2013 49.88 50.42 49.34 50.40 1,953,727 +1.01(+2.04%)
Jun 06, 2013 48.20 49.39 47.87 49.39 2,008,419 +1.27(+2.64%)
Jun 05, 2013 48.57 48.73 47.87 48.12 2,216,621 -0.64(-1.31%)
Jun 04, 2013 48.82 49.25 48.36 48.76 1,761,002 -0.14(-0.29%)
Jun 03, 2013 48.76 49.70 47.90 48.90 2,252,888 +0.09(+0.18%)
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%)
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.