Delphi Automotive Plc (NY: APTV )

139.18 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 68.65 69.54 68.52 68.73 1,803,293 -0.44(-0.64%)
Jan 29, 2015 68.33 69.39 67.65 69.17 1,824,564 +1.00(+1.47%)
Jan 28, 2015 69.93 70.17 68.02 68.17 2,453,987 -1.63(-2.34%)
Jan 27, 2015 68.85 70.07 68.48 69.80 2,180,305 +0.23(+0.33%)
Jan 26, 2015 69.48 69.81 69.06 69.57 1,613,079 -0.10(-0.14%)
Jan 23, 2015 69.15 69.80 68.95 69.67 1,933,874 +0.42(+0.61%)
Jan 22, 2015 69.16 69.53 68.34 69.25 1,829,303 +0.62(+0.90%)
Jan 21, 2015 67.49 68.93 67.00 68.63 2,891,282 +1.16(+1.72%)
Jan 20, 2015 67.40 67.66 66.56 67.47 3,060,019 +0.88(+1.32%)
Jan 16, 2015 67.01 67.13 66.10 66.59 3,601,546 -0.55(-0.82%)
Jan 15, 2015 67.14 68.01 66.77 67.14 2,457,304 +0.00(+0.00%)
Jan 14, 2015 66.80 67.38 66.55 67.14 3,992,761 -0.51(-0.75%)
Jan 13, 2015 69.35 70.50 66.78 67.65 4,101,057 -1.24(-1.80%)
Jan 12, 2015 70.17 70.33 68.65 68.89 2,187,905 -1.27(-1.81%)
Jan 09, 2015 71.27 71.44 70.04 70.16 2,262,887 -1.08(-1.52%)
Jan 08, 2015 70.20 71.33 70.05 71.24 2,414,544 +1.71(+2.46%)
Jan 07, 2015 69.35 69.96 68.98 69.53 1,924,570 +0.55(+0.80%)
Jan 06, 2015 69.51 69.71 68.38 68.98 2,015,485 -0.44(-0.63%)
Jan 05, 2015 71.82 71.90 69.36 69.42 2,561,339 -3.17(-4.37%)
Jan 02, 2015 73.42 73.90 71.77 72.59 1,262,497 -0.13(-0.18%)
Dec 31, 2014 73.58 72.72 72.72 72.72 1,025,900 -0.60(-0.82%)
Dec 30, 2014 73.82 73.94 73.27 73.32 845,419 -0.47(-0.64%)
Dec 29, 2014 73.71 74.44 73.45 73.79 1,481,809 +0.17(+0.23%)
Dec 26, 2014 73.37 74.02 73.18 73.62 772,519 +0.17(+0.23%)
Dec 24, 2014 73.94 73.45 73.45 73.45 428,900 -0.42(-0.57%)
Dec 23, 2014 74.11 74.88 73.75 73.87 862,021 +0.16(+0.22%)
Dec 22, 2014 73.41 73.90 73.33 73.71 1,003,095 +0.20(+0.27%)
Dec 19, 2014 72.90 73.94 72.76 73.51 2,342,882 +0.98(+1.35%)
Dec 18, 2014 71.93 72.56 71.23 72.53 1,552,438 +1.53(+2.15%)
Dec 17, 2014 69.48 71.52 69.45 71.00 1,362,494 +1.52(+2.19%)
Dec 16, 2014 69.96 70.85 69.42 69.48 1,943,399 -0.62(-0.88%)
Dec 15, 2014 70.60 71.47 69.61 70.10 2,046,619 +0.33(+0.47%)
Dec 12, 2014 70.51 70.99 69.77 69.77 1,576,372 -1.39(-1.95%)
Dec 11, 2014 71.40 72.03 71.04 71.16 1,260,763 +0.26(+0.37%)
Dec 10, 2014 72.74 72.77 70.88 70.90 1,497,900 -1.94(-2.66%)
Dec 09, 2014 71.90 72.87 71.73 72.84 1,447,907 +0.10(+0.14%)
Dec 08, 2014 73.03 73.58 72.30 72.74 1,411,220 -0.65(-0.89%)
Dec 05, 2014 73.51 73.75 73.08 73.39 1,285,723 +0.00(+0.00%)
Dec 04, 2014 74.30 74.45 73.19 73.39 1,534,435 -0.75(-1.01%)
Dec 03, 2014 73.46 74.54 73.41 74.14 1,675,452 +0.93(+1.27%)
Dec 02, 2014 73.02 73.30 72.43 73.21 1,720,599 +0.31(+0.43%)
Dec 01, 2014 72.82 73.10 72.11 72.90 1,580,161 -0.05(-0.07%)
Nov 28, 2014 72.25 73.47 71.84 72.95 847,382 +1.17(+1.63%)
Nov 26, 2014 72.04 71.78 71.78 71.78 1,138,700 -0.10(-0.14%)
Nov 25, 2014 73.14 73.33 71.83 71.88 2,948,276 -0.93(-1.28%)
Nov 24, 2014 72.23 72.87 72.22 72.81 1,425,245 +0.94(+1.31%)
Nov 21, 2014 72.00 72.08 71.47 71.87 1,729,217 +0.73(+1.03%)
Nov 20, 2014 70.71 71.50 70.60 71.14 1,845,354 +0.04(+0.06%)
Nov 19, 2014 71.39 71.79 71.07 71.10 1,929,864 -0.64(-0.89%)
Nov 18, 2014 71.01 71.87 70.87 71.74 1,721,720 +0.89(+1.26%)
Nov 17, 2014 70.60 71.11 70.40 70.85 854,871 +0.17(+0.24%)
Nov 14, 2014 70.70 70.96 70.32 70.68 926,341 -0.03(-0.04%)
Nov 13, 2014 70.52 70.80 70.43 70.71 773,371 +0.26(+0.37%)
Nov 12, 2014 69.94 70.77 69.87 70.45 1,469,568 +0.21(+0.30%)
Nov 11, 2014 69.96 71.05 69.61 70.24 1,282,968 +0.37(+0.53%)
Nov 10, 2014 69.40 70.01 69.29 69.87 1,012,307 +0.28(+0.40%)
Nov 07, 2014 70.07 70.41 69.35 69.59 1,245,970 -0.84(-1.19%)
Nov 06, 2014 69.84 70.45 69.53 70.43 1,050,050 +0.49(+0.70%)
Nov 05, 2014 69.09 70.23 68.63 69.94 2,427,431 +1.50(+2.19%)
Nov 04, 2014 68.77 69.05 67.82 68.44 2,285,745 -0.65(-0.94%)
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.