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 (%)
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%)
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%)
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.