Skip to main content

Delphi Automotive Plc (NY: APTV )

69.67 -0.55 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 70.59 71.08 70.03 70.49 3,691,564 +0.23(+0.33%)
Nov 27, 2015 70.30 70.91 70.11 70.26 771,560 -0.10(-0.15%)
Nov 25, 2015 70.02 70.36 70.36 70.36 2,531,076 +0.63(+0.90%)
Nov 24, 2015 68.70 70.09 68.58 69.74 3,108,677 +0.48(+0.69%)
Nov 23, 2015 69.05 69.68 68.87 69.25 2,242,418 +0.10(+0.15%)
Nov 20, 2015 67.75 69.93 67.67 69.15 4,178,544 +1.82(+2.70%)
Nov 19, 2015 65.81 67.38 65.57 67.33 2,790,058 +1.50(+2.28%)
Nov 18, 2015 65.20 65.84 64.67 65.83 3,213,322 +1.11(+1.72%)
Nov 17, 2015 65.27 65.59 64.44 64.71 1,885,155 -0.39(-0.60%)
Nov 16, 2015 64.44 65.15 64.14 65.11 2,057,909 +0.70(+1.08%)
Nov 13, 2015 66.17 66.39 64.31 64.41 2,634,253 -1.91(-2.88%)
Nov 12, 2015 66.32 67.33 66.29 66.32 2,454,193 -0.99(-1.47%)
Nov 11, 2015 66.98 67.71 66.33 67.31 1,776,223 +0.71(+1.06%)
Nov 10, 2015 65.93 66.70 65.60 66.60 1,804,229 +0.58(+0.87%)
Nov 09, 2015 66.41 66.62 65.77 66.02 1,254,886 -0.63(-0.94%)
Nov 06, 2015 66.44 67.04 65.90 66.65 2,882,805 +0.02(+0.02%)
Nov 05, 2015 66.21 66.82 65.69 66.63 1,486,750 +0.37(+0.56%)
Nov 04, 2015 67.09 67.09 66.19 66.26 2,357,265 -0.48(-0.72%)
Nov 03, 2015 67.26 67.52 65.90 66.74 2,337,456 -0.80(-1.18%)
Nov 02, 2015 66.88 67.73 66.24 67.54 2,236,894 +0.98(+1.48%)
Oct 30, 2015 64.15 66.92 64.15 66.56 4,586,201 +2.52(+3.94%)
Oct 29, 2015 67.62 67.62 63.98 64.04 6,093,995 -4.90(-7.10%)
Oct 28, 2015 67.78 68.96 67.07 68.94 3,675,125 +1.50(+2.23%)
Oct 27, 2015 67.64 68.02 67.27 67.43 3,140,271 -0.60(-0.88%)
Oct 26, 2015 67.86 68.08 67.34 68.03 2,400,533 -0.02(-0.04%)
Oct 23, 2015 67.22 68.21 67.22 68.06 3,099,403 +0.41(+0.60%)
Oct 22, 2015 65.81 67.73 65.53 67.65 3,308,605 +2.11(+3.22%)
Oct 21, 2015 66.38 66.45 65.34 65.54 1,735,178 -0.29(-0.44%)
Oct 20, 2015 65.30 66.47 64.94 65.82 2,574,614 +0.56(+0.86%)
Oct 19, 2015 64.64 65.29 64.33 65.26 2,026,856 +0.38(+0.58%)
Oct 16, 2015 64.82 64.91 63.66 64.89 2,491,426 +0.22(+0.35%)
Oct 15, 2015 64.66 64.78 63.74 64.66 1,805,060 +0.53(+0.82%)
Oct 14, 2015 63.86 64.55 63.36 64.14 1,947,208 +0.26(+0.40%)
Oct 13, 2015 65.34 65.50 63.78 63.88 2,697,245 -1.55(-2.37%)
Oct 12, 2015 65.02 65.99 64.89 65.43 1,468,538 -0.09(-0.13%)
Oct 09, 2015 65.05 65.94 64.81 65.52 2,469,404 +0.79(+1.22%)
Oct 08, 2015 63.61 65.24 63.50 64.73 3,013,407 +0.93(+1.45%)
Oct 07, 2015 62.90 63.98 62.86 63.80 2,350,637 +1.34(+2.15%)
Oct 06, 2015 63.07 63.19 62.22 62.46 2,178,807 -0.46(-0.72%)
Oct 05, 2015 62.90 63.20 62.18 62.91 2,257,792 +0.52(+0.83%)
Oct 02, 2015 60.83 62.44 60.62 62.39 2,342,308 +0.43(+0.70%)
Oct 01, 2015 61.18 62.06 60.15 61.96 3,512,190 +1.12(+1.84%)
Sep 30, 2015 59.69 60.91 59.52 60.84 3,274,854 +2.48(+4.25%)
Sep 29, 2015 56.45 58.49 55.67 58.36 3,799,681 +2.06(+3.65%)
Sep 28, 2015 57.95 58.00 56.15 56.30 2,276,323 -2.31(-3.94%)
Sep 25, 2015 59.07 59.29 58.35 58.61 2,315,376 +0.30(+0.52%)
Sep 24, 2015 58.02 58.80 56.86 58.31 3,002,159 -0.98(-1.65%)
Sep 23, 2015 60.01 60.01 58.54 59.29 1,808,222 -0.27(-0.46%)
Sep 22, 2015 61.09 61.10 58.46 59.56 4,394,620 -2.23(-3.61%)
Sep 21, 2015 62.55 62.55 61.10 61.79 2,140,266 -0.34(-0.54%)
Sep 18, 2015 62.42 62.81 61.71 62.13 4,136,725 -1.25(-1.97%)
Sep 17, 2015 63.57 64.29 63.10 63.38 2,827,992 -0.34(-0.54%)
Sep 16, 2015 62.01 63.87 61.92 63.72 2,556,784 +1.96(+3.17%)
Sep 15, 2015 61.00 62.03 60.97 61.76 2,573,101 +0.69(+1.13%)
Sep 14, 2015 61.12 61.37 60.80 61.07 1,739,988 -0.06(-0.09%)
Sep 11, 2015 60.12 61.13 59.29 61.13 2,677,296 +0.93(+1.54%)
Sep 10, 2015 60.35 60.50 59.06 60.20 3,088,364 -0.34(-0.57%)
Sep 09, 2015 61.15 62.69 60.40 60.54 2,319,652 +0.10(+0.16%)
Sep 08, 2015 62.68 62.68 58.01 60.45 2,705,307 +2.83(+4.92%)
Sep 04, 2015 57.48 57.61 57.61 57.61 2,097,010 -1.00(-1.71%)
Sep 03, 2015 58.65 59.62 58.27 58.61 1,783,991 +0.38(+0.66%)
Sep 02, 2015 58.33 58.48 57.23 58.23 2,113,843 +0.60(+1.04%)
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.