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 (%)
Mar 28, 2013 34.19 34.19 33.81 34.10 2,579,630 -0.09(-0.27%)
Mar 27, 2013 33.90 34.29 33.85 34.19 2,211,936 +0.05(+0.16%)
Mar 26, 2013 33.28 34.14 33.12 34.14 2,740,353 +1.17(+3.56%)
Mar 25, 2013 33.30 33.45 32.86 32.96 2,122,516 -0.22(-0.67%)
Mar 22, 2013 33.38 33.48 33.03 33.18 1,298,278 -0.13(-0.39%)
Mar 21, 2013 33.09 33.38 33.06 33.31 1,791,396 +0.03(+0.09%)
Mar 20, 2013 33.35 33.40 33.04 33.28 2,556,615 +0.18(+0.53%)
Mar 19, 2013 33.05 33.13 32.70 33.11 2,249,065 +0.25(+0.75%)
Mar 18, 2013 32.87 33.25 32.58 32.86 2,390,084 -0.38(-1.13%)
Mar 15, 2013 33.08 33.45 33.04 33.24 7,990,659 +0.02(+0.07%)
Mar 14, 2013 33.25 33.25 33.06 33.22 2,918,303 +0.04(+0.12%)
Mar 13, 2013 33.00 33.22 32.92 33.18 3,713,207 +0.13(+0.39%)
Mar 12, 2013 33.22 33.23 32.99 33.05 3,286,265 -0.13(-0.39%)
Mar 11, 2013 32.97 33.20 32.95 33.18 3,278,509 +0.15(+0.47%)
Mar 08, 2013 33.05 33.16 32.86 33.02 3,253,744 +0.20(+0.61%)
Mar 07, 2013 32.65 32.88 32.50 32.82 4,404,689 +0.29(+0.90%)
Mar 06, 2013 32.82 32.82 32.13 32.53 4,183,782 -0.11(-0.33%)
Mar 05, 2013 32.69 32.70 32.38 32.64 3,087,703 +0.18(+0.54%)
Mar 04, 2013 32.41 32.56 32.23 32.46 3,158,184 +0.05(+0.17%)
Mar 01, 2013 31.92 32.45 31.73 32.41 3,785,635 +0.27(+0.84%)
Feb 28, 2013 32.09 32.30 31.97 32.14 4,415,170 +0.04(+0.12%)
Feb 27, 2013 30.53 32.27 30.41 32.10 10,397,845 +1.59(+5.21%)
Feb 26, 2013 29.59 30.80 29.40 30.51 4,871,921 +1.04(+3.54%)
Feb 22, 2013 29.18 29.47 29.04 29.47 2,737,801 +0.35(+1.21%)
Feb 21, 2013 29.68 29.74 28.77 29.11 2,525,770 -0.68(-2.27%)
Feb 20, 2013 30.47 30.53 29.77 29.79 2,793,242 -0.75(-2.44%)
Feb 19, 2013 30.78 30.78 30.39 30.53 2,549,201 -0.17(-0.55%)
Feb 15, 2013 30.96 30.96 30.66 30.70 2,938,382 +0.01(+0.03%)
Feb 14, 2013 30.52 30.73 30.50 30.70 2,783,236 +0.02(+0.05%)
Feb 13, 2013 30.57 30.76 30.52 30.68 2,970,622 +0.11(+0.35%)
Feb 12, 2013 30.09 30.61 30.04 30.57 3,829,374 +0.48(+1.58%)
Feb 11, 2013 29.58 30.14 29.48 30.10 2,185,529 +0.51(+1.74%)
Feb 08, 2013 29.41 29.59 29.24 29.58 2,886,617 +0.16(+0.55%)
Feb 07, 2013 29.71 29.88 29.18 29.42 2,955,292 -0.22(-0.75%)
Feb 06, 2013 30.01 30.09 29.55 29.64 3,150,351 -0.16(-0.54%)
Feb 04, 2013 29.97 30.23 29.76 29.81 3,232,000 -0.31(-1.05%)
Feb 01, 2013 29.81 30.14 29.81 30.12 3,340,240 +0.43(+1.45%)
Jan 31, 2013 29.76 29.86 29.41 29.69 3,135,003 -0.17(-0.57%)
Jan 30, 2013 30.37 30.37 29.84 29.86 2,695,970 -0.55(-1.79%)
Jan 29, 2013 30.41 30.53 29.81 30.40 3,609,647 -0.16(-0.53%)
Jan 28, 2013 30.24 30.70 30.15 30.57 3,951,697 +0.41(+1.35%)
Jan 25, 2013 29.91 30.18 29.87 30.16 3,299,023 +0.31(+1.03%)
Jan 24, 2013 29.71 30.02 29.71 29.85 2,000,872 +0.17(+0.57%)
Jan 23, 2013 29.72 29.95 29.55 29.68 2,547,774 -0.15(-0.51%)
Jan 22, 2013 29.71 29.87 29.50 29.84 2,171,431 +0.02(+0.08%)
Jan 18, 2013 29.90 30.02 29.41 29.81 2,961,661 -0.14(-0.46%)
Jan 17, 2013 29.54 30.16 29.54 29.95 3,669,886 +0.52(+1.77%)
Jan 16, 2013 29.34 29.48 28.95 29.43 2,801,256 +0.02(+0.08%)
Jan 15, 2013 28.60 29.47 28.60 29.41 4,878,564 +0.51(+1.78%)
Jan 14, 2013 29.24 29.31 28.67 28.89 4,376,014 -0.36(-1.23%)
Jan 11, 2013 29.67 29.84 29.14 29.25 2,446,195 -0.55(-1.86%)
Jan 10, 2013 29.82 30.00 29.49 29.81 4,082,391 +0.26(+0.88%)
Jan 09, 2013 29.38 29.67 29.37 29.54 4,983,719 +0.22(+0.76%)
Jan 08, 2013 29.31 29.63 29.22 29.32 3,238,546 -0.01(-0.03%)
Jan 07, 2013 29.38 29.42 29.04 29.33 2,631,578 -0.25(-0.83%)
Jan 04, 2013 29.56 29.71 29.34 29.57 3,551,873 +0.12(+0.42%)
Jan 03, 2013 29.37 29.48 29.03 29.45 5,906,430 -0.41(-1.36%)
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.