Skip to main content

Delphi Automotive Plc (NY: APTV )

78.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 56.66 57.62 56.34 57.21 1,080,512 +0.92(+1.63%)
Nov 26, 2014 56.50 56.29 56.29 56.29 1,451,977 -0.08(-0.14%)
Nov 25, 2014 57.36 57.51 56.33 56.37 3,759,401 -0.73(-1.28%)
Nov 24, 2014 56.65 57.15 56.64 57.10 1,817,356 +0.74(+1.31%)
Nov 21, 2014 56.47 56.53 56.05 56.36 2,204,956 +0.57(+1.03%)
Nov 20, 2014 55.45 56.07 55.37 55.79 2,353,044 +0.03(+0.06%)
Nov 19, 2014 55.99 56.30 55.74 55.76 2,460,805 -0.50(-0.89%)
Nov 18, 2014 55.69 56.36 55.58 56.26 2,195,396 +0.70(+1.26%)
Nov 17, 2014 55.37 55.77 55.21 55.56 1,090,061 +0.13(+0.24%)
Nov 14, 2014 55.45 55.65 55.15 55.43 1,181,194 -0.02(-0.04%)
Nov 13, 2014 55.30 55.52 55.23 55.45 986,139 +0.20(+0.37%)
Nov 12, 2014 54.85 55.50 54.79 55.25 1,873,873 +0.16(+0.30%)
Nov 11, 2014 54.87 55.72 54.59 55.09 1,635,936 +0.29(+0.53%)
Nov 10, 2014 54.43 54.90 54.34 54.79 1,290,811 +0.22(+0.40%)
Nov 07, 2014 54.95 55.22 54.39 54.58 1,588,759 -0.46(-0.84%)
Nov 06, 2014 54.58 55.05 54.33 55.04 1,343,708 +0.38(+0.70%)
Nov 05, 2014 53.99 54.88 53.63 54.66 3,106,288 +1.17(+2.19%)
Nov 04, 2014 53.74 53.96 53.00 53.48 2,924,978 -0.51(-0.94%)
Nov 03, 2014 53.78 54.32 53.72 53.99 1,651,929 +0.09(+0.16%)
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%)
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.