Delphi Automotive Plc (NY: APTV )

141.46 USD -1.46 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 32.08 32.17 31.43 31.60 10,099,081 -0.17(-0.54%)
Mar 29, 2012 32.40 32.40 31.40 31.77 1,822,251 +0.21(+0.67%)
Mar 28, 2012 31.80 32.06 30.58 31.56 1,451,509 -0.35(-1.10%)
Mar 27, 2012 32.23 32.61 31.71 31.91 1,401,549 -0.05(-0.16%)
Mar 26, 2012 31.35 31.97 31.07 31.96 1,233,773 +0.99(+3.20%)
Mar 23, 2012 30.93 31.08 30.39 30.97 722,124 +0.00(+0.00%)
Mar 22, 2012 31.17 31.17 30.78 30.97 384,349 -0.29(-0.93%)
Mar 21, 2012 31.39 31.74 31.14 31.26 879,677 +0.12(+0.39%)
Mar 20, 2012 31.14 31.55 30.64 31.14 1,751,141 -0.41(-1.30%)
Mar 19, 2012 31.93 32.06 31.48 31.55 2,131,105 -0.45(-1.41%)
Mar 16, 2012 31.75 32.10 31.64 32.00 1,712,208 +0.28(+0.88%)
Mar 15, 2012 31.90 32.13 31.61 31.72 1,337,296 -0.06(-0.19%)
Mar 14, 2012 31.86 32.29 31.05 31.78 1,888,555 -0.17(-0.53%)
Mar 13, 2012 32.04 32.06 31.67 31.95 1,291,560 +0.03(+0.09%)
Mar 12, 2012 31.91 32.30 31.54 31.92 3,487,687 +0.09(+0.28%)
Mar 09, 2012 31.55 31.90 31.45 31.83 640,439 +0.13(+0.41%)
Mar 08, 2012 30.46 31.91 30.25 31.70 3,596,133 +1.69(+5.63%)
Mar 07, 2012 29.80 30.87 29.80 30.01 681,466 +0.03(+0.10%)
Mar 06, 2012 31.37 31.65 29.79 29.98 1,050,559 -1.66(-5.25%)
Mar 05, 2012 32.30 32.63 31.35 31.64 1,848,382 -0.69(-2.13%)
Mar 02, 2012 31.73 32.49 31.73 32.33 1,627,275 +0.33(+1.03%)
Mar 01, 2012 32.13 32.49 31.37 32.00 2,565,220 +0.00(+0.00%)
Feb 29, 2012 32.18 32.45 31.61 32.00 2,462,009 +0.12(+0.38%)
Feb 28, 2012 31.47 32.18 31.40 31.88 1,289,750 +0.59(+1.89%)
Feb 27, 2012 31.39 31.63 31.03 31.29 2,161,606 -0.10(-0.32%)
Feb 24, 2012 30.95 31.75 30.80 31.39 1,116,956 +0.39(+1.26%)
Feb 23, 2012 31.17 31.40 30.56 31.00 1,171,920 -0.02(-0.06%)
Feb 22, 2012 31.05 31.35 30.31 31.02 1,451,649 +0.09(+0.29%)
Feb 21, 2012 32.91 32.98 30.34 30.93 3,841,254 -0.36(-1.15%)
Feb 17, 2012 30.56 31.50 30.17 31.29 4,487,477 +0.97(+3.20%)
Feb 16, 2012 29.50 30.79 29.36 30.32 4,869,242 +0.94(+3.20%)
Feb 15, 2012 29.24 29.81 29.13 29.38 4,789,248 +0.32(+1.10%)
Feb 14, 2012 29.19 29.49 28.75 29.06 8,621,698 -0.95(-3.17%)
Feb 13, 2012 30.01 30.25 29.93 30.01 1,477,595 -0.03(-0.10%)
Feb 10, 2012 29.49 30.17 29.36 30.04 1,489,783 +0.24(+0.81%)
Feb 09, 2012 29.99 30.02 29.42 29.80 1,509,744 -0.10(-0.33%)
Feb 08, 2012 30.18 30.25 29.09 29.90 1,511,010 -0.18(-0.60%)
Feb 07, 2012 30.50 30.50 29.68 30.08 791,821 -0.44(-1.44%)
Feb 06, 2012 30.62 30.78 29.90 30.52 1,650,388 -0.23(-0.75%)
Feb 03, 2012 29.24 31.03 29.22 30.75 2,728,300 +1.78(+6.14%)
Feb 02, 2012 28.13 29.04 27.87 28.97 571,643 +0.38(+1.33%)
Feb 01, 2012 27.13 28.69 26.99 28.59 712,831 +1.76(+6.56%)
Jan 31, 2012 27.27 27.49 26.57 26.83 553,508 -0.25(-0.92%)
Jan 30, 2012 27.15 27.55 26.57 27.08 675,115 -0.08(-0.29%)
Jan 27, 2012 26.96 27.40 26.17 27.16 2,554,765 +1.21(+4.66%)
Jan 26, 2012 25.85 26.64 25.16 25.95 801,528 +0.19(+0.74%)
Jan 25, 2012 25.81 25.89 25.47 25.76 603,646 -0.05(-0.19%)
Jan 24, 2012 25.30 25.87 25.18 25.81 408,024 +0.33(+1.30%)
Jan 23, 2012 25.18 25.83 25.08 25.48 489,508 +0.38(+1.51%)
Jan 20, 2012 25.02 25.20 24.94 25.10 531,921 +0.03(+0.12%)
Jan 19, 2012 24.68 25.17 24.59 25.07 956,462 +0.57(+2.33%)
Jan 18, 2012 24.21 25.00 24.21 24.50 569,633 +0.14(+0.57%)
Jan 17, 2012 24.95 25.13 24.27 24.36 887,716 -0.44(-1.77%)
Jan 13, 2012 24.53 25.32 24.28 24.80 540,809 +0.11(+0.45%)
Jan 12, 2012 24.10 25.00 23.85 24.69 1,013,331 +0.74(+3.09%)
Jan 11, 2012 23.80 24.02 23.59 23.95 229,414 +0.12(+0.50%)
Jan 10, 2012 22.92 24.00 22.92 23.83 948,750 +1.12(+4.93%)
Jan 09, 2012 22.61 22.71 22.48 22.71 418,721 +0.16(+0.71%)
Jan 06, 2012 22.14 22.83 22.00 22.55 578,891 +0.41(+1.85%)
Jan 05, 2012 22.44 22.44 21.76 22.14 672,457 -0.40(-1.77%)
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.