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 (%)
Oct 31, 2014 53.67 54.20 53.51 53.90 2,861,667 +0.97(+1.83%)
Oct 30, 2014 52.64 53.27 52.52 52.94 2,782,599 +0.02(+0.03%)
Oct 29, 2014 54.08 54.08 52.48 52.92 2,502,894 -0.89(-1.66%)
Oct 28, 2014 52.51 53.81 52.28 53.81 3,563,808 +1.55(+2.96%)
Oct 27, 2014 52.28 52.67 52.19 52.26 2,392,139 +0.08(+0.15%)
Oct 24, 2014 51.40 52.28 50.90 52.19 3,466,485 +0.84(+1.64%)
Oct 23, 2014 50.99 51.58 50.51 51.34 3,150,869 +1.00(+1.99%)
Oct 22, 2014 50.66 51.57 50.32 50.34 3,200,698 -0.41(-0.82%)
Oct 21, 2014 49.98 50.76 49.81 50.76 2,568,123 +1.13(+2.27%)
Oct 20, 2014 49.35 49.46 49.26 49.63 2,098,669 +0.33(+0.67%)
Oct 17, 2014 49.36 50.26 49.05 49.30 3,259,204 +0.59(+1.20%)
Oct 16, 2014 47.29 48.86 46.94 48.72 3,951,455 +0.59(+1.23%)
Oct 15, 2014 47.21 48.36 46.31 48.12 6,105,589 +0.09(+0.18%)
Oct 14, 2014 46.71 48.33 46.48 48.04 5,448,173 +2.48(+5.44%)
Oct 13, 2014 47.12 47.32 45.50 45.56 3,614,575 -1.60(-3.40%)
Oct 10, 2014 48.20 48.22 47.10 47.16 3,788,100 -1.10(-2.28%)
Oct 09, 2014 49.89 49.89 48.11 48.26 2,889,602 -1.05(-2.12%)
Oct 08, 2014 48.99 49.43 48.45 49.31 4,528,807 +0.30(+0.62%)
Oct 07, 2014 49.29 49.73 49.01 49.01 3,313,998 -0.59(-1.20%)
Oct 06, 2014 49.59 49.93 49.40 49.60 2,396,997 +0.17(+0.35%)
Oct 03, 2014 49.24 49.76 49.19 49.43 2,668,770 +0.57(+1.17%)
Oct 02, 2014 47.68 48.96 47.62 48.86 3,537,285 +1.05(+2.19%)
Oct 01, 2014 47.90 48.49 47.59 47.81 4,286,055 -0.13(-0.26%)
Sep 30, 2014 49.07 49.15 47.83 47.93 7,664,709 -1.14(-2.32%)
Sep 29, 2014 49.69 50.12 49.06 49.08 3,042,664 -1.04(-2.07%)
Sep 26, 2014 50.25 50.40 49.85 50.11 3,075,148 -0.09(-0.19%)
Sep 25, 2014 50.40 50.53 49.97 50.21 2,668,380 -0.24(-0.48%)
Sep 24, 2014 50.44 50.87 50.02 50.45 5,772,752 +0.20(+0.39%)
Sep 23, 2014 50.67 50.92 50.09 50.26 3,017,042 -0.55(-1.08%)
Sep 22, 2014 51.38 51.38 50.57 50.80 2,948,197 -0.34(-0.66%)
Sep 19, 2014 51.58 51.76 51.04 51.14 7,119,613 -0.35(-0.68%)
Sep 18, 2014 52.12 52.38 51.46 51.49 4,970,180 -0.53(-1.02%)
Sep 17, 2014 52.69 52.85 51.89 52.02 4,479,650 -0.52(-1.00%)
Sep 16, 2014 53.89 53.89 52.51 52.55 3,537,634 -1.44(-2.66%)
Sep 15, 2014 54.77 54.94 53.70 53.98 2,495,812 -0.85(-1.55%)
Sep 12, 2014 54.99 55.04 54.54 54.83 2,107,772 -0.23(-0.43%)
Sep 11, 2014 55.09 55.44 54.88 55.07 1,928,190 -0.30(-0.55%)
Sep 10, 2014 55.59 55.77 54.98 55.37 1,938,561 -0.30(-0.53%)
Sep 09, 2014 55.56 56.22 55.44 55.67 2,646,993 -0.13(-0.24%)
Sep 08, 2014 55.16 56.23 55.08 55.80 2,441,810 +0.73(+1.32%)
Sep 05, 2014 54.75 55.16 54.31 55.08 1,374,537 +0.18(+0.33%)
Sep 04, 2014 54.70 55.12 54.71 54.90 1,385,761 +0.19(+0.34%)
Sep 03, 2014 54.73 55.28 54.58 54.71 1,128,904 -0.23(-0.43%)
Sep 02, 2014 54.47 55.04 54.47 54.94 1,312,785 +0.57(+1.05%)
Aug 29, 2014 54.24 54.37 54.37 54.37 1,115,480 +0.20(+0.36%)
Aug 28, 2014 54.28 54.29 53.93 54.18 2,030,343 -0.13(-0.24%)
Aug 27, 2014 55.08 54.71 54.19 54.31 2,302,759 -0.40(-0.73%)
Aug 26, 2014 55.47 55.60 54.62 54.71 2,325,391 -0.57(-1.03%)
Aug 25, 2014 55.23 55.74 55.23 55.28 1,336,353 +0.09(+0.16%)
Aug 22, 2014 55.08 55.42 54.74 55.19 1,611,442 -0.02(-0.03%)
Aug 21, 2014 55.28 55.42 54.88 55.21 1,551,612 +0.05(+0.09%)
Aug 20, 2014 54.28 55.27 54.28 55.16 1,375,569 +0.63(+1.15%)
Aug 19, 2014 54.30 54.73 54.29 54.54 1,406,625 +0.36(+0.66%)
Aug 18, 2014 54.05 54.29 53.98 54.18 1,670,861 +0.53(+0.99%)
Aug 15, 2014 54.07 54.08 53.23 53.65 1,776,438 -0.28(-0.52%)
Aug 14, 2014 53.53 53.96 53.36 53.93 1,208,834 +0.64(+1.20%)
Aug 13, 2014 53.36 53.49 52.94 53.29 1,378,550 +0.30(+0.56%)
Aug 12, 2014 53.06 53.42 52.77 52.99 990,696 -0.16(-0.31%)
Aug 11, 2014 53.62 53.71 53.06 53.15 1,292,268 -0.16(-0.29%)
Aug 08, 2014 52.40 53.36 52.32 53.31 2,993,065 +0.90(+1.72%)
Aug 07, 2014 53.18 53.30 52.29 52.41 1,961,119 -0.55(-1.03%)
Aug 06, 2014 52.83 53.29 52.55 52.95 1,759,230 -0.33(-0.63%)
Aug 05, 2014 53.13 54.10 52.98 53.29 2,753,778 +0.48(+0.91%)
Aug 04, 2014 52.27 52.97 52.17 52.80 1,462,344 +0.73(+1.41%)
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.