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 (%)
Sep 30, 2014 62.79 62.89 61.21 61.34 5,989,640 -1.46(-2.32%)
Sep 29, 2014 63.58 64.14 62.78 62.80 2,377,711 -1.33(-2.07%)
Sep 26, 2014 64.30 64.49 63.79 64.13 2,403,096 -0.12(-0.19%)
Sep 25, 2014 64.49 64.66 63.94 64.25 2,085,224 -0.31(-0.48%)
Sep 24, 2014 64.55 65.09 64.01 64.56 4,511,157 +0.25(+0.39%)
Sep 23, 2014 64.84 65.16 64.10 64.31 2,357,689 -0.70(-1.08%)
Sep 22, 2014 65.75 65.75 64.71 65.01 2,303,889 -0.43(-0.66%)
Sep 19, 2014 66.00 66.23 65.31 65.44 5,563,671 -0.45(-0.68%)
Sep 18, 2014 66.70 67.03 65.85 65.89 3,883,982 -0.68(-1.02%)
Sep 17, 2014 67.43 67.63 66.40 66.57 3,500,654 -0.67(-1.00%)
Sep 16, 2014 68.96 68.96 67.19 67.24 2,764,509 -1.84(-2.66%)
Sep 15, 2014 70.09 70.30 68.72 69.08 1,950,370 -1.09(-1.55%)
Sep 12, 2014 70.37 70.43 69.79 70.17 1,647,133 -0.30(-0.43%)
Sep 11, 2014 70.50 70.94 70.23 70.47 1,506,798 -0.39(-0.55%)
Sep 10, 2014 71.14 71.37 70.35 70.86 1,514,902 -0.38(-0.53%)
Sep 09, 2014 71.10 71.94 70.95 71.24 2,068,511 -0.17(-0.24%)
Sep 08, 2014 70.58 71.96 70.49 71.41 1,908,170 +0.93(+1.32%)
Sep 05, 2014 70.06 70.59 69.50 70.48 1,074,142 +0.23(+0.33%)
Sep 04, 2014 70.00 70.53 70.01 70.25 1,082,913 +0.24(+0.34%)
Sep 03, 2014 70.03 70.74 69.84 70.01 882,190 -0.30(-0.43%)
Sep 02, 2014 69.70 70.43 69.70 70.31 1,025,885 +0.73(+1.05%)
Aug 29, 2014 69.41 69.58 69.58 69.58 871,700 +0.25(+0.36%)
Aug 28, 2014 69.46 69.47 69.01 69.33 1,586,626 -0.17(-0.24%)
Aug 27, 2014 70.49 70.01 69.35 69.50 1,799,507 -0.51(-0.73%)
Aug 26, 2014 70.98 71.15 69.89 70.01 1,817,193 -0.73(-1.03%)
Aug 25, 2014 70.68 71.33 70.68 70.74 1,044,303 +0.11(+0.16%)
Aug 22, 2014 70.49 70.92 70.05 70.63 1,259,273 -0.02(-0.03%)
Aug 21, 2014 70.74 70.92 70.23 70.65 1,212,518 +0.06(+0.09%)
Aug 20, 2014 69.46 70.73 69.46 70.59 1,074,948 +0.80(+1.15%)
Aug 19, 2014 69.48 70.04 69.47 69.79 1,099,217 +0.46(+0.66%)
Aug 18, 2014 69.17 69.47 69.07 69.33 1,305,706 +0.68(+0.99%)
Aug 15, 2014 69.19 69.20 68.11 68.65 1,388,210 -0.36(-0.52%)
Aug 14, 2014 68.50 69.05 68.28 69.01 944,652 +0.82(+1.20%)
Aug 13, 2014 68.28 68.45 67.75 68.19 1,077,278 +0.38(+0.56%)
Aug 12, 2014 67.90 68.36 67.53 67.81 774,187 -0.21(-0.31%)
Aug 11, 2014 68.62 68.73 67.90 68.02 1,009,852 -0.45(-0.66%)
Aug 08, 2014 67.30 68.53 67.20 68.47 2,330,412 +1.16(+1.72%)
Aug 07, 2014 68.30 68.45 67.16 67.31 1,526,935 -0.70(-1.03%)
Aug 06, 2014 67.85 68.44 67.49 68.01 1,369,743 -0.43(-0.63%)
Aug 05, 2014 68.24 69.48 68.04 68.44 2,144,102 +0.62(+0.91%)
Aug 04, 2014 67.13 68.03 67.01 67.82 1,138,587 +0.94(+1.41%)
Aug 01, 2014 66.84 67.86 66.55 66.88 2,391,719 +0.08(+0.12%)
Jul 31, 2014 66.11 67.84 65.41 66.80 2,730,658 -0.78(-1.15%)
Jul 30, 2014 68.10 68.24 67.23 67.58 2,312,486 -0.37(-0.54%)
Jul 29, 2014 69.07 69.41 68.18 67.95 1,697,493 -1.01(-1.46%)
Jul 28, 2014 68.93 69.09 68.39 68.96 1,450,963 +0.17(+0.25%)
Jul 25, 2014 68.47 68.91 68.32 68.79 1,170,252 +0.17(+0.25%)
Jul 24, 2014 68.85 69.37 68.46 68.62 969,326 -0.13(-0.19%)
Jul 23, 2014 69.10 69.31 68.58 68.75 925,706 -0.20(-0.29%)
Jul 22, 2014 68.74 69.30 68.65 68.95 1,710,086 +0.63(+0.92%)
Jul 21, 2014 68.51 68.83 68.18 68.32 1,559,226 -0.29(-0.42%)
Jul 18, 2014 68.31 68.72 67.97 68.61 1,701,138 +0.48(+0.70%)
Jul 17, 2014 68.64 69.40 67.98 68.13 1,846,594 -0.94(-1.36%)
Jul 16, 2014 69.87 69.87 68.99 69.07 1,637,192 -0.48(-0.69%)
Jul 15, 2014 69.64 70.11 68.97 69.55 1,320,926 -0.20(-0.29%)
Jul 14, 2014 70.00 70.18 69.62 69.75 1,566,794 +0.19(+0.27%)
Jul 11, 2014 69.34 69.91 69.34 69.56 1,109,521 +0.09(+0.13%)
Jul 10, 2014 68.75 69.91 68.74 69.47 2,710,513 -0.28(-0.40%)
Jul 09, 2014 69.44 70.00 69.14 69.75 1,730,026 +0.36(+0.52%)
Jul 08, 2014 69.37 69.51 68.61 69.39 2,212,860 -0.21(-0.30%)
Jul 07, 2014 70.09 70.09 69.35 69.60 1,793,654 -0.62(-0.88%)
Jul 03, 2014 70.28 70.22 70.22 70.22 1,194,700 +0.35(+0.50%)
Jul 02, 2014 69.66 70.08 69.60 69.87 2,732,385 +0.05(+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.