Skip to main content

Delphi Automotive Plc (NY: APTV )

79.06 +0.42 (+0.53%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 24.64 24.71 24.14 24.27 13,150,197 -0.13(-0.53%)
Mar 29, 2012 24.88 24.88 24.11 24.40 2,372,786 +0.16(+0.67%)
Mar 28, 2012 24.42 24.62 23.48 24.24 1,890,036 -0.27(-1.10%)
Mar 27, 2012 24.75 25.04 24.35 24.51 1,824,982 -0.04(-0.16%)
Mar 26, 2012 24.08 24.55 23.86 24.54 1,606,518 +0.76(+3.20%)
Mar 23, 2012 23.75 23.87 23.34 23.78 940,290 +0.00(+0.00%)
Mar 22, 2012 23.94 23.94 23.64 23.78 500,467 -0.22(-0.93%)
Mar 21, 2012 24.11 24.38 23.91 24.01 1,145,443 +0.09(+0.39%)
Mar 20, 2012 23.91 24.23 23.53 23.91 2,280,192 -0.31(-1.30%)
Mar 19, 2012 24.52 24.62 24.18 24.23 2,774,950 -0.35(-1.41%)
Mar 16, 2012 24.38 24.65 24.30 24.58 2,229,497 +0.21(+0.88%)
Mar 15, 2012 24.50 24.68 24.28 24.36 1,741,317 -0.05(-0.19%)
Mar 14, 2012 24.47 24.80 23.85 24.41 2,459,121 -0.13(-0.53%)
Mar 13, 2012 24.61 24.62 24.32 24.54 1,681,763 +0.02(+0.09%)
Mar 12, 2012 24.51 24.81 24.22 24.51 4,541,380 +0.07(+0.28%)
Mar 09, 2012 24.23 24.50 24.15 24.44 833,927 +0.10(+0.41%)
Mar 08, 2012 23.39 24.51 23.23 24.34 4,682,590 +1.30(+5.63%)
Mar 07, 2012 22.89 23.71 22.89 23.05 887,349 +0.02(+0.10%)
Mar 06, 2012 24.09 24.31 22.88 23.02 1,367,952 -1.27(-5.25%)
Mar 05, 2012 24.81 25.06 24.08 24.30 2,406,811 -0.53(-2.13%)
Mar 02, 2012 24.37 24.95 24.37 24.83 2,118,904 +0.25(+1.03%)
Mar 01, 2012 24.68 24.95 24.09 24.58 3,340,219 +0.00(+0.00%)
Feb 29, 2012 24.71 24.92 24.28 24.58 3,205,826 +0.09(+0.38%)
Feb 28, 2012 24.17 24.71 24.11 24.48 1,679,406 +0.45(+1.89%)
Feb 27, 2012 24.11 24.29 23.83 24.03 2,814,666 -0.08(-0.32%)
Feb 24, 2012 23.77 24.38 23.65 24.11 1,454,408 +0.30(+1.26%)
Feb 23, 2012 23.94 24.11 23.47 23.81 1,525,978 -0.02(-0.06%)
Feb 22, 2012 23.85 24.08 23.28 23.82 1,890,218 +0.07(+0.29%)
Feb 21, 2012 25.27 25.33 23.30 23.75 5,001,766 -0.28(-1.15%)
Feb 17, 2012 23.47 24.19 23.17 24.03 5,843,225 +0.75(+3.20%)
Feb 16, 2012 22.66 23.65 22.55 23.29 6,340,328 +0.72(+3.20%)
Feb 15, 2012 22.46 22.89 22.37 22.56 6,236,167 +0.25(+1.10%)
Feb 14, 2012 22.42 22.65 22.08 22.32 11,226,470 -0.73(-3.17%)
Feb 13, 2012 23.05 23.23 22.99 23.05 1,924,003 -0.02(-0.10%)
Feb 10, 2012 22.65 23.17 22.55 23.07 1,939,873 +0.18(+0.81%)
Feb 09, 2012 23.03 23.05 22.59 22.89 1,965,865 -0.08(-0.33%)
Feb 08, 2012 23.18 23.23 22.34 22.96 1,967,513 -0.14(-0.60%)
Feb 07, 2012 23.42 23.42 22.79 23.10 1,031,044 -0.34(-1.44%)
Feb 06, 2012 23.52 23.64 22.96 23.44 2,149,000 -0.18(-0.75%)
Feb 03, 2012 22.46 23.83 22.44 23.62 3,552,569 +1.37(+6.14%)
Feb 02, 2012 21.60 22.30 21.40 22.25 744,346 +0.29(+1.33%)
Feb 01, 2012 20.84 22.03 20.73 21.96 928,190 +1.35(+6.56%)
Jan 31, 2012 20.94 21.11 20.41 20.60 720,732 -0.19(-0.92%)
Jan 30, 2012 20.85 21.16 20.41 20.80 879,079 -0.06(-0.29%)
Jan 27, 2012 20.70 21.04 20.10 20.86 3,326,606 +0.93(+4.66%)
Jan 26, 2012 19.85 20.46 19.33 19.93 1,043,684 +0.15(+0.74%)
Jan 25, 2012 19.82 19.88 19.56 19.78 786,018 -0.04(-0.19%)
Jan 24, 2012 19.43 19.87 19.34 19.82 531,295 +0.25(+1.29%)
Jan 23, 2012 19.34 19.84 19.26 19.57 637,397 +0.29(+1.51%)
Jan 20, 2012 19.21 19.35 19.15 19.28 692,624 +0.02(+0.12%)
Jan 19, 2012 18.95 19.33 18.88 19.25 1,245,426 +0.44(+2.33%)
Jan 18, 2012 18.59 19.20 18.59 18.82 741,729 +0.11(+0.57%)
Jan 17, 2012 19.16 19.30 18.64 18.71 1,155,911 -0.34(-1.77%)
Jan 13, 2012 18.84 19.45 18.65 19.05 704,197 +0.08(+0.45%)
Jan 12, 2012 18.51 19.20 18.32 18.96 1,319,476 +0.57(+3.09%)
Jan 11, 2012 18.28 18.45 18.12 18.39 298,724 +0.09(+0.50%)
Jan 10, 2012 17.60 18.43 17.60 18.30 1,235,384 +0.86(+4.93%)
Jan 09, 2012 17.36 17.44 17.26 17.44 545,224 +0.12(+0.71%)
Jan 06, 2012 17.00 17.53 16.90 17.32 753,784 +0.31(+1.85%)
Jan 05, 2012 17.23 17.23 16.71 17.00 875,618 -0.31(-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.