Skip to main content

Delphi Automotive Plc (NY: APTV )

79.65 +1.01 (+1.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 54.19 54.77 53.94 54.34 3,260,617 +0.12(+0.22%)
Jul 28, 2016 53.70 54.41 52.45 54.22 4,584,570 -1.26(-2.27%)
Jul 27, 2016 56.02 56.39 55.23 55.48 2,162,291 -0.14(-0.24%)
Jul 26, 2016 54.92 55.64 54.79 55.61 2,008,312 +0.86(+1.57%)
Jul 25, 2016 54.84 54.93 54.51 54.75 1,752,904 -0.02(-0.03%)
Jul 22, 2016 55.02 55.03 54.11 54.77 2,183,691 -0.32(-0.58%)
Jul 21, 2016 54.92 55.69 54.81 55.09 2,377,675 +0.40(+0.73%)
Jul 20, 2016 53.50 54.86 53.44 54.69 1,867,119 +1.22(+2.28%)
Jul 19, 2016 53.33 53.70 52.99 53.47 1,603,898 -0.28(-0.52%)
Jul 18, 2016 53.07 54.20 53.07 53.75 1,662,689 +0.02(+0.03%)
Jul 15, 2016 53.88 54.30 53.55 53.74 2,034,119 -0.08(-0.15%)
Jul 14, 2016 54.48 54.59 53.80 53.82 2,018,100 +0.14(+0.25%)
Jul 13, 2016 53.45 53.70 52.51 53.68 3,454,116 +0.26(+0.49%)
Jul 12, 2016 52.95 53.75 52.93 53.42 2,792,849 +1.16(+2.22%)
Jul 11, 2016 52.38 53.38 52.21 52.25 2,595,434 +0.30(+0.57%)
Jul 08, 2016 50.94 52.18 50.23 51.96 3,041,205 +1.73(+3.45%)
Jul 07, 2016 48.95 50.38 48.92 50.23 3,895,491 +1.42(+2.91%)
Jul 06, 2016 48.39 48.98 47.25 48.81 2,492,142 +0.58(+1.21%)
Jul 05, 2016 50.38 50.38 47.98 48.22 2,639,245 -2.75(-5.39%)
Jul 01, 2016 50.87 50.97 50.97 50.97 3,886,927 +0.82(+1.63%)
Jun 30, 2016 50.48 50.96 49.75 50.16 3,957,062 -0.12(-0.24%)
Jun 29, 2016 49.25 50.40 48.97 50.28 4,404,186 +1.63(+3.34%)
Jun 28, 2016 48.22 49.47 47.88 48.65 4,245,197 +1.33(+2.81%)
Jun 27, 2016 49.05 49.11 46.50 47.32 6,036,359 -2.41(-4.85%)
Jun 24, 2016 53.42 53.59 49.60 49.73 7,760,911 -6.92(-12.22%)
Jun 23, 2016 56.08 56.67 55.80 56.65 2,169,236 +1.35(+2.43%)
Jun 22, 2016 55.83 56.15 55.16 55.31 2,139,319 -0.11(-0.20%)
Jun 21, 2016 55.72 55.99 54.87 55.42 3,207,117 -0.42(-0.75%)
Jun 20, 2016 54.77 56.08 54.77 55.84 4,710,945 +2.59(+4.86%)
Jun 17, 2016 53.02 53.93 52.89 53.25 3,475,087 +0.18(+0.33%)
Jun 16, 2016 52.22 53.13 51.43 53.07 2,069,401 +0.31(+0.59%)
Jun 15, 2016 52.42 53.52 52.18 52.76 1,813,203 +0.56(+1.07%)
Jun 14, 2016 52.49 52.95 51.76 52.20 1,862,154 -0.62(-1.17%)
Jun 13, 2016 53.54 53.78 52.81 52.81 1,792,850 -1.13(-2.09%)
Jun 10, 2016 54.61 54.86 53.80 53.94 1,671,608 -1.28(-2.32%)
Jun 09, 2016 54.79 55.32 54.44 55.23 1,600,843 -0.09(-0.16%)
Jun 08, 2016 55.09 55.56 54.83 55.31 2,076,387 +0.56(+1.02%)
Jun 07, 2016 53.54 54.92 53.54 54.75 1,943,346 +0.65(+1.20%)
Jun 06, 2016 53.91 54.27 53.36 54.10 2,356,429 +0.37(+0.69%)
Jun 03, 2016 54.43 54.84 53.00 53.74 2,194,452 -1.02(-1.86%)
Jun 02, 2016 53.70 54.79 53.48 54.75 2,787,820 +1.03(+1.91%)
Jun 01, 2016 53.86 53.99 52.78 53.73 2,590,930 -0.72(-1.32%)
May 31, 2016 54.50 54.84 54.17 54.45 3,221,478 +0.14(+0.27%)
May 27, 2016 53.72 54.31 54.31 54.31 1,619,698 +0.47(+0.88%)
May 26, 2016 54.43 54.77 53.31 53.83 2,499,992 -0.65(-1.19%)
May 25, 2016 54.83 55.35 54.43 54.48 2,333,804 -0.05(-0.09%)
May 24, 2016 53.38 54.71 53.16 54.53 3,041,687 +1.49(+2.81%)
May 23, 2016 53.35 53.61 52.96 53.04 1,056,121 -0.45(-0.84%)
May 20, 2016 53.04 53.78 52.86 53.49 2,117,038 +0.72(+1.37%)
May 19, 2016 53.68 54.02 52.57 52.77 2,773,073 -1.16(-2.15%)
May 18, 2016 53.57 54.55 53.22 53.93 3,387,605 +0.20(+0.37%)
May 17, 2016 54.59 54.75 53.43 53.73 3,734,061 -1.22(-2.22%)
May 16, 2016 55.05 55.27 54.46 54.95 2,330,455 +0.09(+0.16%)
May 13, 2016 55.60 56.21 54.71 54.86 2,030,895 -0.96(-1.72%)
May 12, 2016 56.84 57.08 55.68 55.82 1,658,249 -0.49(-0.87%)
May 11, 2016 57.19 57.41 56.30 56.31 1,738,077 -0.82(-1.43%)
May 10, 2016 56.32 57.25 56.12 57.13 1,648,354 +1.03(+1.83%)
May 09, 2016 56.03 56.62 56.02 56.10 1,458,904 -0.12(-0.21%)
May 06, 2016 55.21 56.39 54.93 56.22 2,475,744 +0.92(+1.66%)
May 05, 2016 56.42 56.71 55.29 55.30 3,720,889 -0.62(-1.11%)
May 04, 2016 57.93 58.65 55.57 55.92 6,432,644 -2.46(-4.21%)
May 03, 2016 58.20 58.96 57.15 58.38 2,935,901 -0.43(-0.73%)
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.