Skip to main content

Delphi Automotive Plc (NY: APTV )

78.98 +0.34 (+0.43%)
Streaming Delayed Price Updated: 2:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 52.23 52.75 52.13 52.64 2,422,417 +0.87(+1.68%)
Mar 28, 2014 51.04 51.89 50.93 51.77 1,953,967 +0.83(+1.63%)
Mar 27, 2014 50.70 51.06 50.33 50.94 2,035,460 +0.23(+0.44%)
Mar 26, 2014 51.00 51.57 50.51 50.71 1,921,982 -0.04(-0.08%)
Mar 25, 2014 51.86 51.91 50.69 50.75 2,741,837 -0.64(-1.24%)
Mar 24, 2014 51.96 52.13 50.89 51.39 1,739,655 -0.30(-0.59%)
Mar 21, 2014 52.86 52.86 51.51 51.69 2,613,269 -0.67(-1.29%)
Mar 20, 2014 51.96 52.50 51.79 52.37 1,842,867 +0.28(+0.54%)
Mar 19, 2014 52.53 52.61 51.67 52.09 1,880,872 -0.28(-0.53%)
Mar 18, 2014 51.81 52.44 51.76 52.37 1,787,937 +0.77(+1.49%)
Mar 17, 2014 50.86 51.63 50.86 51.60 2,650,313 +1.20(+2.39%)
Mar 14, 2014 50.98 51.21 50.37 50.40 2,469,379 -0.61(-1.20%)
Mar 13, 2014 52.25 52.29 50.82 51.01 2,800,863 -1.09(-2.10%)
Mar 12, 2014 52.34 52.61 51.72 52.10 3,492,733 -0.47(-0.89%)
Mar 11, 2014 51.97 52.69 51.87 52.57 4,248,131 +0.71(+1.36%)
Mar 10, 2014 51.63 52.02 51.62 51.86 3,176,340 +0.18(+0.35%)
Mar 07, 2014 52.06 52.24 51.56 51.68 1,730,557 -0.26(-0.49%)
Mar 06, 2014 51.30 52.03 51.30 51.94 3,193,202 +0.89(+1.75%)
Mar 05, 2014 51.91 52.21 50.79 51.05 3,434,165 -0.78(-1.51%)
Mar 04, 2014 52.13 52.24 51.81 51.83 2,314,841 +0.43(+0.83%)
Mar 03, 2014 51.08 51.61 50.70 51.41 2,596,368 -0.23(-0.45%)
Feb 28, 2014 51.72 52.03 51.26 51.64 2,681,247 -0.03(-0.06%)
Feb 27, 2014 51.75 51.78 51.23 51.67 2,824,552 -0.16(-0.31%)
Feb 26, 2014 51.71 52.10 51.47 51.83 1,854,195 +0.29(+0.57%)
Feb 25, 2014 51.47 51.96 51.32 51.54 5,324,611 -0.05(-0.11%)
Feb 24, 2014 51.24 51.80 51.13 51.59 2,499,167 +0.47(+0.91%)
Feb 21, 2014 51.21 51.33 50.97 51.13 2,581,910 +0.16(+0.30%)
Feb 20, 2014 50.53 51.14 50.42 50.97 3,241,090 +0.43(+0.86%)
Feb 19, 2014 50.33 50.90 50.24 50.54 3,163,753 +0.13(+0.26%)
Feb 18, 2014 49.98 50.61 49.58 50.40 2,525,084 +0.67(+1.34%)
Feb 14, 2014 49.64 49.74 49.74 49.74 1,910,682 -0.04(-0.08%)
Feb 13, 2014 49.29 49.95 49.11 49.78 2,673,726 +0.26(+0.52%)
Feb 12, 2014 49.03 49.68 48.93 49.52 2,888,030 +0.87(+1.78%)
Feb 11, 2014 48.45 48.81 48.28 48.65 2,482,024 +0.30(+0.62%)
Feb 10, 2014 48.11 48.43 47.92 48.35 1,258,449 +0.13(+0.27%)
Feb 07, 2014 47.74 48.24 47.59 48.22 1,738,569 +0.66(+1.40%)
Feb 06, 2014 47.28 47.76 47.01 47.56 3,099,503 +0.45(+0.95%)
Feb 05, 2014 46.02 47.16 46.00 47.11 4,695,507 +0.74(+1.60%)
Feb 04, 2014 45.78 46.58 44.98 46.37 2,990,016 +0.68(+1.49%)
Feb 03, 2014 47.19 47.23 45.56 45.69 3,954,239 -1.36(-2.89%)
Jan 31, 2014 46.29 47.27 46.19 47.05 2,320,336 -0.07(-0.15%)
Jan 30, 2014 46.64 47.40 46.47 47.12 3,506,960 +0.89(+1.92%)
Jan 29, 2014 46.12 46.49 46.03 46.23 2,841,661 -0.16(-0.35%)
Jan 28, 2014 46.31 46.57 45.97 46.39 2,470,727 +0.35(+0.76%)
Jan 27, 2014 46.51 46.63 45.70 46.04 2,017,386 -0.25(-0.55%)
Jan 24, 2014 47.96 48.14 46.21 46.30 2,293,329 -1.84(-3.82%)
Jan 23, 2014 48.48 48.62 47.80 48.14 2,370,861 -0.73(-1.50%)
Jan 22, 2014 48.78 49.00 48.40 48.87 2,754,495 +0.19(+0.40%)
Jan 21, 2014 48.74 48.94 48.41 48.68 4,206,364 +0.23(+0.48%)
Jan 17, 2014 48.14 48.45 48.45 48.45 3,513,033 +0.37(+0.77%)
Jan 16, 2014 48.08 48.32 47.73 48.08 1,463,185 -0.15(-0.30%)
Jan 15, 2014 47.89 48.66 47.50 48.22 3,926,453 +0.33(+0.69%)
Jan 14, 2014 47.04 47.94 46.31 47.89 3,024,380 +1.38(+2.96%)
Jan 13, 2014 47.24 47.75 46.34 46.51 1,727,858 -0.98(-2.07%)
Jan 10, 2014 47.12 47.59 47.06 47.50 2,392,922 +0.66(+1.40%)
Jan 09, 2014 46.99 47.27 46.39 46.84 2,345,771 -0.11(-0.23%)
Jan 08, 2014 46.71 47.20 46.52 46.95 3,779,959 +0.32(+0.70%)
Jan 07, 2014 46.16 46.79 45.91 46.62 3,986,464 +0.82(+1.79%)
Jan 06, 2014 46.21 46.25 45.47 45.80 1,687,521 +0.01(+0.02%)
Jan 03, 2014 46.00 46.27 45.64 45.80 1,154,152 -0.12(-0.25%)
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.