Skip to main content

Delphi Automotive Plc (NY: APTV )

69.79 -0.43 (-0.61%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 57.36 58.33 57.03 57.91 1,067,396 +0.93(+1.63%)
Nov 26, 2014 57.19 56.98 56.98 56.98 1,434,352 -0.08(-0.14%)
Nov 25, 2014 58.06 58.22 57.02 57.06 3,713,766 -0.74(-1.28%)
Nov 24, 2014 57.34 57.85 57.33 57.80 1,795,295 +0.75(+1.31%)
Nov 21, 2014 57.16 57.22 56.74 57.06 2,178,190 +0.58(+1.03%)
Nov 20, 2014 56.14 56.76 56.05 56.48 2,324,481 +0.03(+0.06%)
Nov 19, 2014 56.67 56.99 56.42 56.44 2,430,933 -0.51(-0.89%)
Nov 18, 2014 56.37 57.06 56.26 56.95 2,168,747 +0.71(+1.26%)
Nov 17, 2014 56.05 56.45 55.89 56.25 1,076,829 +0.13(+0.24%)
Nov 14, 2014 56.13 56.33 55.83 56.11 1,166,856 -0.02(-0.04%)
Nov 13, 2014 55.98 56.21 55.91 56.14 974,169 +0.21(+0.37%)
Nov 12, 2014 55.52 56.18 55.47 55.93 1,851,126 +0.17(+0.30%)
Nov 11, 2014 55.54 56.41 55.26 55.76 1,616,077 +0.29(+0.53%)
Nov 10, 2014 55.10 55.58 55.01 55.47 1,275,142 +0.22(+0.40%)
Nov 07, 2014 55.63 55.90 55.06 55.25 1,569,473 -0.50(-0.90%)
Nov 06, 2014 55.28 55.76 55.03 55.75 1,326,632 +0.39(+0.70%)
Nov 05, 2014 54.69 55.59 54.32 55.36 3,066,814 +1.19(+2.19%)
Nov 04, 2014 54.43 54.65 53.68 54.17 2,887,808 -0.51(-0.94%)
Nov 03, 2014 54.47 55.02 54.41 54.69 1,630,937 +0.09(+0.16%)
Oct 31, 2014 54.36 54.90 54.20 54.60 2,825,301 +0.98(+1.83%)
Oct 30, 2014 53.32 53.96 53.20 53.62 2,747,238 +0.02(+0.03%)
Oct 29, 2014 54.77 54.77 53.16 53.60 2,471,087 -0.90(-1.66%)
Oct 28, 2014 53.19 54.50 52.95 54.50 3,518,520 +1.57(+2.96%)
Oct 27, 2014 52.95 53.34 52.86 52.94 2,361,740 +0.08(+0.15%)
Oct 24, 2014 52.07 52.95 51.56 52.86 3,422,433 +0.85(+1.64%)
Oct 23, 2014 51.65 52.24 51.16 52.00 3,110,828 +1.01(+1.99%)
Oct 22, 2014 51.31 52.23 50.97 50.99 3,160,024 -0.42(-0.82%)
Oct 21, 2014 50.63 51.41 50.45 51.41 2,535,488 +1.14(+2.27%)
Oct 20, 2014 49.98 50.09 49.90 50.27 2,071,999 +0.33(+0.67%)
Oct 17, 2014 49.99 50.91 49.68 49.94 3,217,786 +0.59(+1.20%)
Oct 16, 2014 47.90 49.49 47.55 49.34 3,901,240 +0.60(+1.23%)
Oct 15, 2014 47.82 48.99 46.91 48.74 6,027,999 +0.09(+0.18%)
Oct 14, 2014 47.31 48.95 47.08 48.65 5,378,938 +2.51(+5.44%)
Oct 13, 2014 47.73 47.93 46.09 46.15 3,568,641 -1.62(-3.40%)
Oct 10, 2014 48.82 48.84 47.70 47.77 3,739,961 -1.12(-2.28%)
Oct 09, 2014 50.53 50.53 48.73 48.88 2,852,881 -1.06(-2.12%)
Oct 08, 2014 49.62 50.06 49.07 49.94 4,471,255 +0.31(+0.62%)
Oct 07, 2014 49.92 50.37 49.64 49.64 3,271,884 -0.60(-1.20%)
Oct 06, 2014 50.23 50.57 50.04 50.24 2,366,536 +0.17(+0.35%)
Oct 03, 2014 49.87 50.40 49.83 50.06 2,634,855 +0.58(+1.17%)
Oct 02, 2014 48.29 49.59 48.23 49.49 3,492,333 +1.06(+2.19%)
Oct 01, 2014 48.52 49.11 48.20 48.42 4,231,589 -0.13(-0.26%)
Sep 30, 2014 49.70 49.78 48.44 48.55 7,567,306 -1.16(-2.32%)
Sep 29, 2014 50.32 50.77 49.69 49.71 3,003,998 -1.05(-2.07%)
Sep 26, 2014 50.89 51.04 50.49 50.76 3,036,069 -0.09(-0.19%)
Sep 25, 2014 51.04 51.18 50.61 50.85 2,634,470 -0.25(-0.48%)
Sep 24, 2014 51.09 51.52 50.66 51.10 5,699,392 +0.20(+0.39%)
Sep 23, 2014 51.32 51.58 50.73 50.90 2,978,702 -0.55(-1.08%)
Sep 22, 2014 52.04 52.04 51.22 51.46 2,910,731 -0.34(-0.66%)
Sep 19, 2014 52.24 52.42 51.69 51.80 7,029,137 -0.36(-0.68%)
Sep 18, 2014 52.79 53.06 52.12 52.15 4,907,019 -0.54(-1.02%)
Sep 17, 2014 53.37 53.53 52.56 52.69 4,422,723 -0.53(-1.00%)
Sep 16, 2014 54.58 54.58 53.18 53.22 3,492,678 -1.46(-2.66%)
Sep 15, 2014 55.48 55.64 54.39 54.68 2,464,095 -0.86(-1.55%)
Sep 12, 2014 55.70 55.75 55.24 55.54 2,080,986 -0.24(-0.43%)
Sep 11, 2014 55.80 56.15 55.59 55.78 1,903,687 -0.31(-0.55%)
Sep 10, 2014 56.31 56.49 55.68 56.09 1,913,926 -0.30(-0.53%)
Sep 09, 2014 56.28 56.94 56.16 56.39 2,613,355 -0.13(-0.24%)
Sep 08, 2014 55.87 56.96 55.79 56.52 2,410,780 +0.74(+1.32%)
Sep 05, 2014 55.45 55.87 55.01 55.79 1,357,070 +0.18(+0.33%)
Sep 04, 2014 55.41 55.83 55.41 55.60 1,368,151 +0.19(+0.34%)
Sep 03, 2014 55.43 55.99 55.28 55.41 1,114,558 -0.24(-0.43%)
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.