Skip to main content

Delphi Automotive Plc (NY: APTV )

69.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 51.49 52.21 50.93 52.09 4,130,337 +0.64(+1.25%)
Jan 28, 2016 53.83 54.46 51.42 51.45 3,416,676 -1.68(-3.16%)
Jan 27, 2016 52.99 53.69 52.52 53.12 4,472,261 -0.11(-0.21%)
Jan 26, 2016 52.43 53.35 52.14 53.24 3,345,009 +1.68(+3.25%)
Jan 25, 2016 52.00 52.29 51.19 51.56 3,563,665 -0.61(-1.17%)
Jan 22, 2016 53.36 54.23 51.83 52.17 4,306,557 -0.05(-0.09%)
Jan 21, 2016 53.02 53.78 52.08 52.22 4,698,493 -0.50(-0.94%)
Jan 20, 2016 53.08 53.59 50.91 52.71 6,642,865 -1.30(-2.41%)
Jan 19, 2016 54.80 55.30 53.36 54.01 4,176,814 -0.10(-0.19%)
Jan 15, 2016 53.81 54.12 54.12 54.12 5,912,286 -1.56(-2.81%)
Jan 14, 2016 56.32 56.62 52.88 55.68 9,046,463 -0.59(-1.04%)
Jan 13, 2016 60.51 60.60 56.17 56.27 6,397,822 -3.85(-6.40%)
Jan 12, 2016 61.93 62.12 58.22 60.12 7,397,257 -0.71(-1.17%)
Jan 11, 2016 59.23 61.06 59.00 60.83 4,288,225 +1.81(+3.07%)
Jan 08, 2016 60.73 61.35 58.93 59.02 3,958,112 -1.17(-1.95%)
Jan 07, 2016 62.17 62.68 59.94 60.19 5,802,957 -3.57(-5.60%)
Jan 06, 2016 64.34 64.47 63.25 63.76 5,132,280 -1.74(-2.66%)
Jan 05, 2016 67.75 67.93 65.13 65.50 2,981,384 -1.87(-2.77%)
Jan 04, 2016 67.74 68.02 66.49 67.37 2,736,852 -1.40(-2.03%)
Dec 31, 2015 68.97 68.76 68.76 68.76 1,148,970 -0.65(-0.94%)
Dec 30, 2015 70.14 70.25 69.23 69.41 1,284,969 -0.87(-1.24%)
Dec 29, 2015 70.39 70.63 70.20 70.29 1,034,244 +0.36(+0.52%)
Dec 28, 2015 69.34 69.94 69.01 69.93 822,091 +0.27(+0.39%)
Dec 24, 2015 69.90 69.66 69.66 69.66 1,001,359 -0.22(-0.32%)
Dec 23, 2015 69.05 70.45 69.05 69.88 2,613,680 +1.93(+2.85%)
Dec 22, 2015 67.86 68.60 67.31 67.95 1,484,705 +0.53(+0.79%)
Dec 21, 2015 67.87 68.39 66.66 67.42 1,862,533 +0.43(+0.65%)
Dec 18, 2015 66.84 67.54 66.29 66.98 3,735,751 +0.04(+0.06%)
Dec 17, 2015 68.59 68.82 66.94 66.94 2,018,394 -1.84(-2.68%)
Dec 16, 2015 67.51 68.94 67.46 68.79 1,490,174 +1.68(+2.50%)
Dec 15, 2015 66.44 67.85 66.41 67.11 2,773,397 +1.22(+1.85%)
Dec 14, 2015 65.90 66.03 65.06 65.89 2,196,913 +0.12(+0.18%)
Dec 11, 2015 66.36 66.98 65.56 65.77 1,789,739 -1.94(-2.87%)
Dec 10, 2015 67.67 68.52 67.56 67.71 2,065,875 +0.02(+0.02%)
Dec 09, 2015 68.10 69.86 67.10 67.70 4,317,086 -0.88(-1.29%)
Dec 08, 2015 68.79 68.95 67.52 68.58 2,702,244 -0.83(-1.19%)
Dec 07, 2015 70.41 70.80 69.08 69.41 2,310,195 -1.06(-1.50%)
Dec 04, 2015 68.94 70.60 68.80 70.47 1,779,278 +1.59(+2.31%)
Dec 03, 2015 69.77 70.02 68.36 68.88 3,027,717 -0.62(-0.89%)
Dec 02, 2015 70.86 70.86 69.44 69.49 2,904,305 -1.60(-2.25%)
Dec 01, 2015 70.81 71.30 70.43 71.09 2,119,722 +0.60(+0.85%)
Nov 30, 2015 70.59 71.08 70.03 70.49 3,691,564 +0.23(+0.33%)
Nov 27, 2015 70.30 70.91 70.11 70.26 771,560 -0.10(-0.15%)
Nov 25, 2015 70.02 70.36 70.36 70.36 2,531,076 +0.63(+0.90%)
Nov 24, 2015 68.70 70.09 68.58 69.74 3,108,677 +0.48(+0.69%)
Nov 23, 2015 69.05 69.68 68.87 69.25 2,242,418 +0.10(+0.15%)
Nov 20, 2015 67.75 69.93 67.67 69.15 4,178,544 +1.82(+2.70%)
Nov 19, 2015 65.81 67.38 65.57 67.33 2,790,058 +1.50(+2.28%)
Nov 18, 2015 65.20 65.84 64.67 65.83 3,213,322 +1.11(+1.72%)
Nov 17, 2015 65.27 65.59 64.44 64.71 1,885,155 -0.39(-0.60%)
Nov 16, 2015 64.44 65.15 64.14 65.11 2,057,909 +0.70(+1.08%)
Nov 13, 2015 66.17 66.39 64.31 64.41 2,634,253 -1.91(-2.88%)
Nov 12, 2015 66.32 67.33 66.29 66.32 2,454,193 -0.99(-1.47%)
Nov 11, 2015 66.98 67.71 66.33 67.31 1,776,223 +0.71(+1.06%)
Nov 10, 2015 65.93 66.70 65.60 66.60 1,804,229 +0.58(+0.87%)
Nov 09, 2015 66.41 66.62 65.77 66.02 1,254,886 -0.63(-0.94%)
Nov 06, 2015 66.44 67.04 65.90 66.65 2,882,805 +0.02(+0.02%)
Nov 05, 2015 66.21 66.82 65.69 66.63 1,486,750 +0.37(+0.56%)
Nov 04, 2015 67.09 67.09 66.19 66.26 2,357,265 -0.48(-0.72%)
Nov 03, 2015 67.26 67.52 65.90 66.74 2,337,456 -0.80(-1.18%)
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.