Skip to main content

Delphi Automotive Plc (NY: APTV )

79.06 +0.42 (+0.53%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 24.01 24.06 23.68 23.81 1,915,797 -0.20(-0.83%)
Sep 27, 2012 24.21 24.25 23.91 24.01 1,797,248 -0.06(-0.26%)
Sep 26, 2012 24.01 24.25 23.51 24.07 1,694,287 -0.02(-0.10%)
Sep 25, 2012 24.35 24.44 24.09 24.09 2,860,902 -0.22(-0.92%)
Sep 24, 2012 24.15 24.33 24.02 24.31 1,257,686 -0.09(-0.38%)
Sep 21, 2012 24.68 25.60 24.30 24.41 3,908,927 -0.18(-0.75%)
Sep 20, 2012 24.33 24.70 24.19 24.59 3,066,623 +0.00(+0.00%)
Sep 19, 2012 24.29 24.70 24.27 24.59 3,148,201 +0.21(+0.88%)
Sep 18, 2012 24.19 24.43 24.00 24.38 3,044,470 +0.09(+0.38%)
Sep 17, 2012 24.35 24.40 24.11 24.28 2,000,302 -0.15(-0.63%)
Sep 14, 2012 24.25 24.70 24.12 24.44 7,681,384 +0.81(+3.45%)
Sep 13, 2012 23.73 23.81 23.21 23.62 3,278,202 -0.17(-0.71%)
Sep 12, 2012 23.93 24.16 23.73 23.79 2,723,918 -0.09(-0.39%)
Sep 11, 2012 23.71 23.92 23.69 23.88 2,250,645 +0.18(+0.75%)
Sep 10, 2012 23.76 23.91 23.65 23.71 2,225,989 -0.22(-0.90%)
Sep 07, 2012 23.67 23.97 23.65 23.92 2,835,161 +0.22(+0.94%)
Sep 06, 2012 23.26 23.71 23.22 23.70 7,166,831 +0.66(+2.87%)
Sep 05, 2012 23.09 23.22 22.99 23.04 2,333,242 +0.00(+0.00%)
Sep 04, 2012 23.39 23.41 22.94 23.04 3,112,860 -0.22(-0.96%)
Aug 31, 2012 23.13 23.38 22.79 23.26 18,114,334 +0.38(+1.68%)
Aug 30, 2012 23.23 23.25 22.69 22.88 2,160,039 -0.31(-1.36%)
Aug 29, 2012 23.39 23.44 22.95 23.19 3,553,082 +0.49(+2.17%)
Aug 27, 2012 22.39 22.79 22.32 22.70 2,352,910 +0.29(+1.30%)
Aug 24, 2012 22.31 22.46 22.26 22.41 2,741,513 +0.04(+0.17%)
Aug 23, 2012 22.37 22.48 22.26 22.37 1,859,340 -0.08(-0.38%)
Aug 22, 2012 22.39 22.57 22.31 22.46 2,705,073 -0.05(-0.20%)
Aug 21, 2012 22.66 22.66 22.27 22.50 3,214,655 -0.07(-0.31%)
Aug 20, 2012 22.66 22.68 22.45 22.57 6,934,112 -0.08(-0.37%)
Aug 17, 2012 22.59 22.82 22.45 22.66 4,187,952 +0.10(+0.44%)
Aug 16, 2012 22.08 22.66 21.99 22.56 7,763,317 +0.68(+3.12%)
Aug 15, 2012 21.96 22.06 21.77 21.87 2,100,637 -0.12(-0.52%)
Aug 14, 2012 22.23 22.23 21.90 21.99 1,149,541 -0.06(-0.28%)
Aug 13, 2012 21.94 22.19 21.83 22.05 1,029,159 +0.13(+0.60%)
Aug 10, 2012 22.25 22.27 21.73 21.92 911,674 -0.31(-1.38%)
Aug 09, 2012 21.98 22.31 21.83 22.23 917,952 +0.19(+0.87%)
Aug 08, 2012 22.19 22.36 22.01 22.03 730,457 -0.27(-1.21%)
Aug 07, 2012 21.93 22.66 21.93 22.30 5,756,309 +0.02(+0.07%)
Aug 06, 2012 21.79 22.43 21.76 22.29 1,185,606 +0.53(+2.44%)
Aug 03, 2012 21.48 21.87 21.31 21.76 1,098,293 +0.65(+3.06%)
Aug 02, 2012 21.26 21.50 21.07 21.11 1,820,975 -0.38(-1.75%)
Aug 01, 2012 21.82 22.00 21.26 21.49 2,056,224 -0.31(-1.44%)
Jul 31, 2012 21.50 22.30 21.50 21.80 4,323,475 +0.31(+1.43%)
Jul 30, 2012 21.29 21.61 21.20 21.50 1,967,682 +0.16(+0.76%)
Jul 27, 2012 20.74 21.43 20.58 21.33 3,477,464 +0.64(+3.08%)
Jul 26, 2012 20.77 20.77 20.44 20.70 2,388,294 +0.18(+0.90%)
Jul 25, 2012 20.51 20.60 20.42 20.51 1,413,506 +0.15(+0.75%)
Jul 24, 2012 20.73 20.73 20.16 20.36 2,004,121 -0.29(-1.41%)
Jul 23, 2012 20.25 20.68 20.07 20.65 1,806,659 -0.07(-0.33%)
Jul 20, 2012 20.74 20.80 20.55 20.72 3,411,661 -0.17(-0.81%)
Jul 19, 2012 21.00 21.07 20.83 20.89 3,120,631 -0.01(-0.04%)
Jul 18, 2012 20.78 21.22 20.71 20.90 1,380,138 +0.16(+0.78%)
Jul 17, 2012 20.51 20.74 20.21 20.74 1,132,142 +0.28(+1.39%)
Jul 16, 2012 20.52 20.60 20.28 20.45 876,203 -0.18(-0.89%)
Jul 13, 2012 20.14 20.74 20.12 20.64 2,266,202 +0.47(+2.32%)
Jul 12, 2012 20.00 20.35 19.43 20.17 2,916,373 +0.10(+0.50%)
Jul 11, 2012 20.31 20.39 19.87 20.07 1,896,483 -0.31(-1.51%)
Jul 10, 2012 20.47 20.64 20.14 20.37 4,247,288 -0.10(-0.49%)
Jul 09, 2012 20.18 20.51 20.13 20.47 2,837,688 +0.20(+0.98%)
Jul 06, 2012 20.37 20.40 20.06 20.27 1,653,029 -0.31(-1.53%)
Jul 05, 2012 20.10 20.74 20.02 20.59 3,027,092 +0.38(+1.90%)
Jul 03, 2012 19.51 20.28 19.40 20.21 1,898,148 +0.78(+4.03%)
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.