Skip to main content

Delphi Automotive Plc (NY: APTV )

69.67 -0.55 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 20.13 20.50 19.66 19.89 3,110,968 +0.05(+0.28%)
Jun 28, 2012 19.91 19.95 19.39 19.84 4,214,856 -0.24(-1.20%)
Jun 27, 2012 20.09 20.30 19.95 20.08 3,034,752 -0.13(-0.66%)
Jun 26, 2012 20.09 20.30 19.84 20.21 3,417,488 +0.12(+0.62%)
Jun 25, 2012 21.53 21.53 19.91 20.09 3,736,107 -0.99(-4.70%)
Jun 22, 2012 21.68 21.70 20.80 21.08 19,911,536 -0.43(-2.00%)
Jun 21, 2012 22.28 22.30 21.39 21.51 4,220,216 -0.79(-3.53%)
Jun 20, 2012 22.82 22.89 22.22 22.29 4,242,852 -0.41(-1.79%)
Jun 19, 2012 22.65 23.41 22.57 22.70 5,529,030 +0.15(+0.66%)
Jun 18, 2012 22.08 22.75 22.08 22.55 2,241,199 +0.29(+1.30%)
Jun 15, 2012 22.15 22.42 22.02 22.26 2,308,953 +0.08(+0.35%)
Jun 14, 2012 22.10 22.54 21.97 22.18 3,582,168 -0.12(-0.56%)
Jun 13, 2012 22.47 22.53 22.22 22.31 2,709,475 -0.21(-0.94%)
Jun 12, 2012 22.18 22.57 22.02 22.52 5,376,205 +0.29(+1.30%)
Jun 11, 2012 22.70 22.70 22.22 22.23 3,293,501 -0.20(-0.87%)
Jun 08, 2012 22.08 22.49 21.86 22.43 964,066 +0.17(+0.77%)
Jun 07, 2012 22.33 22.74 22.18 22.26 3,776,348 -0.37(-1.62%)
Jun 06, 2012 22.29 23.00 22.28 22.62 4,265,536 +0.57(+2.58%)
Jun 05, 2012 21.60 22.28 21.58 22.05 2,658,587 +0.42(+1.95%)
Jun 04, 2012 22.02 22.16 21.31 21.63 4,312,018 -0.40(-1.81%)
Jun 01, 2012 22.15 22.30 21.82 22.03 3,624,281 -0.62(-2.72%)
May 31, 2012 22.69 22.86 22.25 22.65 11,445,350 +0.14(+0.62%)
May 30, 2012 23.00 23.00 22.49 22.50 5,216,356 -0.77(-3.32%)
May 29, 2012 22.41 23.28 22.30 23.28 4,236,832 +1.08(+4.89%)
May 25, 2012 22.63 22.63 21.62 22.19 9,672,027 +0.58(+2.71%)
May 24, 2012 22.04 22.04 21.37 21.61 3,229,899 -0.26(-1.18%)
May 23, 2012 21.84 22.93 21.47 21.87 4,894,619 -0.12(-0.57%)
May 22, 2012 21.94 22.15 21.79 21.99 4,816,141 +0.15(+0.68%)
May 21, 2012 21.36 22.00 21.36 21.84 4,593,657 +0.58(+2.71%)
May 18, 2012 21.44 21.69 21.01 21.26 5,758,347 -0.18(-0.84%)
May 17, 2012 21.94 21.94 21.20 21.44 9,176,099 -0.38(-1.75%)
May 16, 2012 21.94 22.39 21.79 21.83 7,477,496 +0.29(+1.34%)
May 15, 2012 21.63 21.83 21.35 21.54 8,211,737 -0.31(-1.43%)
May 14, 2012 22.09 22.26 21.79 21.85 2,596,582 -0.55(-2.47%)
May 11, 2012 22.17 22.81 22.05 22.40 1,448,324 -0.05(-0.24%)
May 10, 2012 22.39 22.62 22.29 22.46 1,213,606 +0.20(+0.91%)
May 09, 2012 22.03 22.65 21.76 22.26 3,209,669 +0.02(+0.11%)
May 08, 2012 22.91 22.93 22.12 22.23 4,306,192 -0.90(-3.88%)
May 07, 2012 22.91 23.32 22.64 23.13 896,569 +0.22(+0.95%)
May 04, 2012 23.70 23.70 22.85 22.91 2,029,142 -0.84(-3.55%)
May 03, 2012 24.03 24.10 23.67 23.75 3,574,222 -0.23(-0.94%)
May 02, 2012 23.83 24.04 23.59 23.98 3,765,227 -0.09(-0.39%)
May 01, 2012 24.02 24.38 23.82 24.07 2,525,458 +0.13(+0.55%)
Apr 30, 2012 24.25 24.25 23.76 23.94 2,786,161 -0.33(-1.35%)
Apr 27, 2012 23.99 24.28 23.81 24.27 3,839,272 +0.38(+1.60%)
Apr 26, 2012 24.14 24.18 23.78 23.89 2,349,360 -0.18(-0.75%)
Apr 25, 2012 23.79 24.14 23.79 24.06 3,445,572 +0.49(+2.08%)
Apr 24, 2012 24.35 24.45 23.52 23.57 7,284,070 -1.00(-4.06%)
Apr 23, 2012 24.50 24.88 24.45 24.57 1,424,462 -0.29(-1.16%)
Apr 20, 2012 25.01 25.07 24.65 24.86 775,563 +0.01(+0.03%)
Apr 19, 2012 25.16 25.56 24.57 24.85 1,555,939 -0.27(-1.06%)
Apr 18, 2012 24.97 25.36 24.92 25.12 1,479,704 +0.07(+0.28%)
Apr 17, 2012 25.23 25.62 24.89 25.05 6,448,477 +0.09(+0.38%)
Apr 16, 2012 25.21 25.21 24.68 24.95 5,719,641 +0.11(+0.44%)
Apr 13, 2012 24.62 24.94 24.53 24.84 1,247,718 +0.06(+0.25%)
Apr 12, 2012 24.84 25.23 24.38 24.78 2,846,726 +0.22(+0.89%)
Apr 11, 2012 24.31 24.71 24.13 24.56 2,904,529 +0.51(+2.11%)
Apr 10, 2012 24.29 24.69 23.85 24.06 2,591,261 -0.34(-1.38%)
Apr 09, 2012 24.37 24.63 24.30 24.39 1,646,809 -0.38(-1.54%)
Apr 05, 2012 24.57 24.96 24.57 24.77 1,042,227 +0.10(+0.41%)
Apr 04, 2012 24.23 24.70 23.99 24.67 2,802,139 +0.28(+1.15%)
Apr 03, 2012 24.63 24.77 24.18 24.39 1,543,060 -0.22(-0.89%)
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.