Skip to main content

Delphi Automotive Plc (NY: APTV )

78.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 41.95 42.22 40.90 41.26 5,280,632 -1.23(-2.89%)
Jul 30, 2013 42.67 42.81 42.17 42.48 1,930,915 +0.09(+0.22%)
Jul 29, 2013 42.58 42.85 42.30 42.39 986,239 -0.40(-0.93%)
Jul 26, 2013 42.46 42.85 42.45 42.79 1,952,269 +0.15(+0.34%)
Jul 25, 2013 42.41 42.74 42.19 42.65 1,562,893 +0.03(+0.07%)
Jul 24, 2013 42.28 42.68 42.20 42.62 2,941,956 +0.66(+1.57%)
Jul 23, 2013 42.52 42.75 41.93 41.95 1,616,876 -0.36(-0.85%)
Jul 22, 2013 42.34 42.55 42.09 42.32 1,958,630 +0.12(+0.27%)
Jul 19, 2013 42.35 42.42 41.95 42.20 1,522,660 -0.11(-0.25%)
Jul 18, 2013 42.05 42.41 41.86 42.31 2,291,471 +0.53(+1.27%)
Jul 17, 2013 41.72 41.99 41.66 41.78 1,503,335 +0.31(+0.74%)
Jul 16, 2013 41.62 41.86 41.20 41.47 2,960,113 -0.77(-1.82%)
Jul 15, 2013 42.29 42.52 42.14 42.24 1,971,798 +0.05(+0.13%)
Jul 12, 2013 41.86 42.21 41.86 42.19 1,543,963 +0.12(+0.29%)
Jul 11, 2013 41.76 42.09 41.50 42.06 7,365,343 +0.76(+1.84%)
Jul 10, 2013 41.29 41.42 41.07 41.30 2,269,654 +0.00(+0.00%)
Jul 09, 2013 41.57 41.35 41.01 41.30 2,982,323 +0.12(+0.28%)
Jul 08, 2013 40.76 41.36 40.76 41.19 2,668,687 +0.93(+2.31%)
Jul 05, 2013 40.09 40.39 39.83 40.26 1,624,126 +0.61(+1.55%)
Jul 03, 2013 39.57 39.67 39.44 39.64 806,610 -0.24(-0.60%)
Jul 02, 2013 40.05 40.15 39.62 39.88 1,564,323 -0.02(-0.06%)
Jul 01, 2013 39.26 40.20 39.26 39.90 1,844,805 +0.98(+2.51%)
Jun 28, 2013 39.17 39.36 38.91 38.93 4,031,338 +0.07(+0.18%)
Jun 26, 2013 38.03 38.97 37.71 38.86 2,146,148 +1.22(+3.24%)
Jun 25, 2013 37.39 37.73 37.33 37.64 1,964,943 +0.65(+1.74%)
Jun 24, 2013 37.75 37.75 36.40 36.99 2,750,525 -1.17(-3.06%)
Jun 21, 2013 39.04 39.04 37.66 38.16 3,864,919 -0.43(-1.11%)
Jun 20, 2013 39.46 39.52 38.44 38.59 3,048,931 -1.41(-3.53%)
Jun 19, 2013 39.98 40.29 39.87 40.00 3,182,541 +0.12(+0.31%)
Jun 18, 2013 39.86 39.93 39.43 39.88 2,917,897 +0.55(+1.41%)
Jun 17, 2013 39.86 39.86 38.95 39.33 2,423,903 -0.01(-0.02%)
Jun 14, 2013 39.21 39.38 39.03 39.34 2,052,381 +0.12(+0.31%)
Jun 13, 2013 38.41 39.25 38.28 39.21 2,267,662 +0.81(+2.12%)
Jun 12, 2013 38.67 38.77 38.31 38.40 2,375,219 +0.08(+0.20%)
Jun 11, 2013 38.48 38.48 38.02 38.32 3,044,137 -0.58(-1.50%)
Jun 10, 2013 39.04 39.06 38.60 38.91 2,539,325 +0.20(+0.52%)
Jun 07, 2013 38.31 38.72 37.89 38.71 2,543,983 +0.78(+2.05%)
Jun 06, 2013 37.02 37.93 36.76 37.93 2,615,199 +0.98(+2.64%)
Jun 05, 2013 37.30 37.42 36.76 36.96 2,886,302 -0.49(-1.31%)
Jun 04, 2013 37.49 37.82 37.14 37.45 2,293,032 -0.11(-0.29%)
Jun 03, 2013 37.45 38.17 36.78 37.55 2,933,526 +0.07(+0.18%)
May 31, 2013 37.79 38.08 37.45 37.49 3,232,117 -0.36(-0.95%)
May 30, 2013 38.05 38.37 37.80 37.85 3,290,894 -0.21(-0.55%)
May 29, 2013 37.87 38.29 37.75 38.05 2,698,125 -0.21(-0.54%)
May 28, 2013 37.30 38.44 37.30 38.26 3,571,647 +1.36(+3.68%)
May 24, 2013 36.82 36.99 36.64 36.90 1,392,312 -0.23(-0.62%)
May 23, 2013 37.03 37.30 36.79 37.13 1,993,850 -0.32(-0.86%)
May 22, 2013 37.75 38.11 37.22 37.45 2,818,174 -0.22(-0.57%)
May 21, 2013 37.48 37.82 37.45 37.67 2,748,744 +0.20(+0.53%)
May 20, 2013 37.25 37.55 37.17 37.47 3,287,422 +0.21(+0.56%)
May 17, 2013 36.16 37.30 36.15 37.26 5,841,193 +1.17(+3.23%)
May 16, 2013 35.66 36.40 35.64 36.09 3,089,584 +0.36(+1.01%)
May 15, 2013 35.53 35.81 35.50 35.73 4,769,726 +0.74(+2.13%)
May 13, 2013 34.74 35.20 34.68 34.99 2,381,063 +0.12(+0.35%)
May 10, 2013 34.86 35.40 34.74 34.87 2,387,392 +0.12(+0.35%)
May 09, 2013 35.45 35.56 34.55 34.74 2,994,500 -0.66(-1.87%)
May 08, 2013 35.63 35.75 35.33 35.40 2,734,311 -0.16(-0.45%)
May 07, 2013 35.71 35.74 35.31 35.57 2,837,323 +0.03(+0.09%)
May 06, 2013 35.15 35.62 35.15 35.53 4,370,179 +0.41(+1.16%)
May 03, 2013 35.41 35.29 35.08 35.13 4,086,015 +0.18(+0.53%)
May 02, 2013 35.06 35.60 34.85 34.94 2,496,385 +0.02(+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.