Skip to main content

Delphi Automotive Plc (NY: APTV )

79.19 +0.55 (+0.71%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 59.77 60.54 59.55 59.86 2,521,791 +0.09(+0.15%)
Mar 30, 2016 59.54 60.53 59.32 59.77 2,578,908 +0.79(+1.34%)
Mar 29, 2016 57.37 59.02 57.25 58.98 1,961,221 +1.32(+2.30%)
Mar 28, 2016 57.83 58.19 57.53 57.66 1,406,336 -0.09(-0.15%)
Mar 24, 2016 57.33 57.74 57.74 57.74 2,907,254 -0.14(-0.23%)
Mar 23, 2016 58.14 58.33 57.68 57.88 2,323,732 -0.57(-0.98%)
Mar 22, 2016 57.15 58.68 57.15 58.45 2,615,204 +0.72(+1.24%)
Mar 21, 2016 57.90 58.04 57.17 57.74 2,119,454 -0.22(-0.39%)
Mar 18, 2016 58.55 58.67 57.62 57.96 3,692,047 -0.37(-0.63%)
Mar 17, 2016 57.78 58.53 57.35 58.33 3,333,618 +0.77(+1.33%)
Mar 16, 2016 56.47 57.83 56.44 57.56 3,483,879 +0.93(+1.63%)
Mar 15, 2016 56.10 56.69 55.33 56.63 1,724,084 +0.73(+1.31%)
Mar 14, 2016 55.51 56.13 55.20 55.90 1,753,374 -0.18(-0.31%)
Mar 11, 2016 55.42 56.43 55.26 56.08 3,200,521 +1.52(+2.79%)
Mar 10, 2016 55.25 55.37 53.59 54.55 3,443,752 -0.59(-1.07%)
Mar 09, 2016 55.50 56.02 54.91 55.14 2,289,480 +0.14(+0.25%)
Mar 08, 2016 55.73 55.80 54.55 55.01 2,750,511 -1.32(-2.34%)
Mar 07, 2016 56.50 56.81 55.81 56.32 2,415,235 -0.75(-1.31%)
Mar 04, 2016 56.36 57.18 55.85 57.07 4,860,027 +0.59(+1.05%)
Mar 03, 2016 55.17 56.61 54.94 56.48 3,019,695 +1.48(+2.68%)
Mar 02, 2016 54.88 55.39 54.58 55.01 2,248,302 +0.06(+0.10%)
Mar 01, 2016 54.07 55.13 53.53 54.95 3,260,855 +1.75(+3.28%)
Feb 29, 2016 53.23 53.99 52.97 53.20 3,394,870 -0.03(-0.06%)
Feb 26, 2016 53.91 54.28 53.02 53.24 3,110,391 +0.03(+0.06%)
Feb 25, 2016 50.91 53.24 50.72 53.20 3,612,443 +2.39(+4.69%)
Feb 24, 2016 50.65 51.08 49.57 50.82 4,367,036 -0.57(-1.12%)
Feb 23, 2016 52.34 52.61 51.22 51.39 3,384,609 -1.35(-2.56%)
Feb 22, 2016 52.75 53.87 52.42 52.74 3,490,554 +0.75(+1.44%)
Feb 19, 2016 51.92 52.17 50.99 51.99 2,996,622 -0.17(-0.32%)
Feb 18, 2016 52.81 53.58 51.85 52.16 3,209,313 -0.51(-0.97%)
Feb 17, 2016 50.70 52.81 50.59 52.67 4,148,007 +2.31(+4.58%)
Feb 16, 2016 49.77 50.69 49.29 50.36 5,055,792 +1.50(+3.07%)
Feb 12, 2016 47.67 48.86 48.86 48.86 4,392,777 +2.31(+4.97%)
Feb 11, 2016 45.72 47.96 45.56 46.55 4,391,347 -0.26(-0.56%)
Feb 10, 2016 46.19 47.15 46.14 46.81 5,239,909 +1.05(+2.29%)
Feb 09, 2016 44.48 46.30 44.14 45.76 6,220,586 +0.50(+1.11%)
Feb 08, 2016 46.43 47.02 44.57 45.26 5,530,954 -1.92(-4.07%)
Feb 05, 2016 49.01 50.09 46.66 47.18 5,879,467 -2.22(-4.50%)
Feb 04, 2016 48.44 49.65 45.26 49.41 4,511,317 -0.25(-0.51%)
Feb 03, 2016 51.49 51.53 48.92 49.66 4,938,105 -1.13(-2.22%)
Feb 02, 2016 52.19 52.39 50.48 50.79 3,250,657 -1.93(-3.66%)
Feb 01, 2016 51.37 52.92 51.27 52.72 3,596,858 +1.16(+2.25%)
Jan 29, 2016 50.96 51.67 50.41 51.56 4,172,762 +0.64(+1.25%)
Jan 28, 2016 53.28 53.91 50.90 50.92 3,451,771 -1.66(-3.16%)
Jan 27, 2016 52.45 53.15 51.99 52.58 4,518,198 -0.11(-0.21%)
Jan 26, 2016 51.90 52.81 51.61 52.69 3,379,368 +1.66(+3.25%)
Jan 25, 2016 51.47 51.76 50.67 51.04 3,600,270 -0.60(-1.17%)
Jan 22, 2016 52.81 53.68 51.31 51.64 4,350,793 -0.05(-0.09%)
Jan 21, 2016 52.48 53.23 51.55 51.69 4,746,754 -0.49(-0.94%)
Jan 20, 2016 52.54 53.04 50.39 52.18 6,711,098 -1.29(-2.41%)
Jan 19, 2016 54.24 54.74 52.81 53.46 4,219,717 -0.10(-0.19%)
Jan 15, 2016 53.27 53.57 53.57 53.57 5,973,015 -1.55(-2.81%)
Jan 14, 2016 55.75 56.05 52.35 55.12 9,139,385 -0.58(-1.04%)
Jan 13, 2016 59.90 59.98 55.60 55.70 6,463,539 -3.81(-6.40%)
Jan 12, 2016 61.30 61.49 57.63 59.51 7,473,239 -0.71(-1.17%)
Jan 11, 2016 58.63 60.44 58.40 60.21 4,332,272 +1.79(+3.07%)
Jan 08, 2016 60.11 60.73 58.33 58.42 3,998,769 -1.16(-1.95%)
Jan 07, 2016 61.54 62.04 59.33 59.58 5,862,563 -3.53(-5.60%)
Jan 06, 2016 63.68 63.81 62.61 63.11 5,184,997 -1.72(-2.66%)
Jan 05, 2016 67.06 67.24 64.47 64.83 3,012,008 -1.85(-2.77%)
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.