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 (%)
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%)
Jul 02, 2012 19.66 19.70 19.12 19.42 1,990,794 -0.16(-0.82%)
Jun 29, 2012 19.82 20.18 19.35 19.58 3,159,905 +0.05(+0.28%)
Jun 28, 2012 19.61 19.64 19.09 19.53 4,281,157 -0.24(-1.20%)
Jun 27, 2012 19.78 19.98 19.64 19.77 3,082,490 -0.13(-0.66%)
Jun 26, 2012 19.78 19.98 19.53 19.90 3,471,246 +0.12(+0.62%)
Jun 25, 2012 21.20 21.20 19.60 19.78 3,794,877 -0.98(-4.70%)
Jun 22, 2012 21.34 21.37 20.47 20.75 20,224,750 -0.42(-1.99%)
Jun 21, 2012 21.93 21.96 21.06 21.17 4,286,601 -0.78(-3.53%)
Jun 20, 2012 22.46 22.54 21.88 21.95 4,309,593 -0.40(-1.79%)
Jun 19, 2012 22.30 23.05 22.22 22.35 5,616,003 +0.15(+0.66%)
Jun 18, 2012 21.74 22.39 21.74 22.20 2,276,454 +0.28(+1.30%)
Jun 15, 2012 21.81 22.07 21.68 21.92 2,345,273 +0.08(+0.35%)
Jun 14, 2012 21.76 22.19 21.63 21.84 3,638,516 -0.12(-0.56%)
Jun 13, 2012 22.13 22.18 21.87 21.96 2,752,095 -0.21(-0.94%)
Jun 12, 2012 21.83 22.22 21.68 22.17 5,460,775 +0.28(+1.30%)
Jun 11, 2012 22.35 22.35 21.87 21.89 3,345,309 -0.19(-0.87%)
Jun 08, 2012 21.73 22.14 21.52 22.08 979,231 +0.17(+0.77%)
Jun 07, 2012 21.98 22.39 21.84 21.91 3,835,751 -0.36(-1.62%)
Jun 06, 2012 21.94 22.65 21.93 22.27 4,332,634 +0.56(+2.58%)
Jun 05, 2012 21.27 21.93 21.24 21.71 2,700,408 +0.41(+1.95%)
Jun 04, 2012 21.68 21.82 20.98 21.30 4,379,847 -0.39(-1.81%)
Jun 01, 2012 21.81 21.96 21.48 21.69 3,681,292 -0.61(-2.72%)
May 31, 2012 22.34 22.51 21.90 22.29 11,625,389 +0.14(+0.62%)
May 30, 2012 22.64 22.64 22.14 22.16 5,298,411 -0.76(-3.32%)
May 29, 2012 22.06 22.92 21.96 22.92 4,303,478 +1.07(+4.89%)
May 25, 2012 22.28 22.28 21.28 21.85 9,824,171 +0.58(+2.71%)
May 24, 2012 21.70 21.70 21.04 21.27 3,280,706 -0.25(-1.18%)
May 23, 2012 21.50 22.58 21.13 21.53 4,971,613 -0.12(-0.57%)
May 22, 2012 21.60 21.80 21.46 21.65 4,891,900 +0.15(+0.68%)
May 21, 2012 21.03 21.66 21.03 21.50 4,665,916 +0.57(+2.71%)
May 18, 2012 21.11 21.36 20.69 20.94 5,848,927 -0.18(-0.84%)
May 17, 2012 21.60 21.60 20.87 21.11 9,320,442 -0.38(-1.75%)
May 16, 2012 21.60 22.04 21.45 21.49 7,595,120 +0.28(+1.34%)
May 15, 2012 21.30 21.50 21.02 21.20 8,340,911 -0.31(-1.43%)
May 14, 2012 21.75 21.91 21.45 21.51 2,637,427 -0.55(-2.47%)
May 11, 2012 21.83 22.46 21.71 22.06 1,471,107 -0.05(-0.24%)
May 10, 2012 22.04 22.27 21.95 22.11 1,232,697 +0.20(+0.91%)
May 09, 2012 21.69 22.29 21.42 21.91 3,260,159 +0.02(+0.11%)
May 08, 2012 22.56 22.58 21.78 21.89 4,373,929 -0.88(-3.88%)
May 07, 2012 22.56 22.95 22.29 22.77 910,672 +0.22(+0.95%)
May 04, 2012 23.33 23.33 22.49 22.56 2,061,061 -0.83(-3.55%)
May 03, 2012 23.65 23.73 23.30 23.39 3,630,446 -0.22(-0.94%)
May 02, 2012 23.46 23.67 23.22 23.61 3,824,455 -0.09(-0.39%)
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.