Skip to main content

Delphi Automotive Plc (NY: APTV )

78.83 +0.19 (+0.24%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 62.55 62.76 61.50 61.78 2,389,295 -0.87(-1.39%)
Feb 27, 2017 62.08 62.86 61.81 62.65 2,170,091 +0.41(+0.66%)
Feb 24, 2017 61.21 62.46 60.58 62.24 3,307,173 +0.58(+0.93%)
Feb 23, 2017 61.72 62.52 61.51 61.66 2,539,424 -0.13(-0.21%)
Feb 22, 2017 61.20 62.08 61.01 61.79 2,841,587 +0.24(+0.40%)
Feb 21, 2017 61.30 62.17 61.21 61.55 1,754,417 +0.31(+0.50%)
Feb 17, 2017 61.24 61.24 61.24 0 +0.19(+0.32%)
Feb 16, 2017 61.74 61.93 60.73 61.04 1,858,298 -0.84(-1.35%)
Feb 15, 2017 61.08 62.05 61.04 61.88 1,627,501 +0.24(+0.38%)
Feb 14, 2017 61.42 62.01 61.34 61.65 2,239,684 -0.03(-0.05%)
Feb 13, 2017 60.53 61.74 60.53 61.68 2,838,098 +1.36(+2.26%)
Feb 10, 2017 60.03 60.57 59.63 60.31 2,063,364 +0.45(+0.76%)
Feb 09, 2017 60.01 60.31 59.59 59.86 2,333,287 -0.15(-0.24%)
Feb 08, 2017 60.01 60.10 59.60 60.01 2,031,847 -0.14(-0.23%)
Feb 07, 2017 59.84 60.23 59.70 60.14 2,851,549 +0.31(+0.52%)
Feb 06, 2017 59.79 60.05 59.20 59.84 1,815,548 -0.01(-0.01%)
Feb 03, 2017 60.09 60.47 59.25 59.84 2,543,301 +0.19(+0.31%)
Feb 02, 2017 59.92 60.14 58.89 59.66 6,237,211 +2.27(+3.96%)
Feb 01, 2017 57.04 57.61 56.58 57.38 2,515,067 +0.76(+1.34%)
Jan 31, 2017 56.22 56.67 55.80 56.62 3,449,154 +0.29(+0.52%)
Jan 30, 2017 57.32 57.36 56.05 56.33 2,865,998 -1.04(-1.82%)
Jan 27, 2017 58.21 58.60 57.04 57.38 2,952,244 -0.70(-1.21%)
Jan 26, 2017 58.85 59.72 57.85 58.08 2,559,222 -1.22(-2.06%)
Jan 25, 2017 58.34 59.39 58.11 59.30 2,437,372 +1.55(+2.69%)
Jan 24, 2017 57.17 58.00 56.83 57.75 3,165,139 +1.12(+1.97%)
Jan 23, 2017 56.93 56.95 56.20 56.63 2,250,061 -0.48(-0.83%)
Jan 20, 2017 58.08 58.23 56.81 57.11 2,572,752 -1.09(-1.87%)
Jan 19, 2017 58.19 58.69 57.89 58.20 2,306,816 +0.41(+0.71%)
Jan 18, 2017 57.93 58.35 57.13 57.79 2,181,356 -0.15(-0.27%)
Jan 17, 2017 57.79 58.69 57.76 57.94 2,426,627 +0.05(+0.08%)
Jan 13, 2017 57.89 57.89 57.89 0 +0.46(+0.80%)
Jan 12, 2017 57.82 57.98 56.47 57.43 2,044,652 -0.39(-0.67%)
Jan 11, 2017 56.54 57.83 56.43 57.82 3,818,126 +0.86(+1.52%)
Jan 10, 2017 55.42 57.34 55.18 56.96 3,371,606 +1.95(+3.54%)
Jan 09, 2017 55.97 56.08 54.97 55.01 3,136,070 -0.90(-1.60%)
Jan 06, 2017 56.52 56.52 55.86 55.91 1,762,645 -0.36(-0.63%)
Jan 05, 2017 56.53 56.55 55.72 56.26 2,461,472 -0.35(-0.61%)
Jan 04, 2017 54.72 56.75 54.69 56.61 3,064,046 +2.02(+3.70%)
Jan 03, 2017 54.83 55.48 53.84 54.59 2,554,138 +0.15(+0.28%)
Dec 30, 2016 54.43 54.43 54.43 0 -0.01(-0.01%)
Dec 29, 2016 54.39 54.90 54.20 54.44 998,395 +0.04(+0.07%)
Dec 28, 2016 55.53 55.68 54.36 54.40 1,267,504 -0.61(-1.10%)
Dec 27, 2016 54.68 55.39 54.68 55.01 1,406,178 +0.21(+0.38%)
Dec 23, 2016 54.80 54.80 54.80 0 +0.44(+0.82%)
Dec 22, 2016 55.42 55.59 54.31 54.35 1,813,066 -1.57(-2.80%)
Dec 21, 2016 54.85 56.22 54.57 55.92 2,606,169 +1.54(+2.84%)
Dec 20, 2016 55.15 55.29 54.24 54.38 2,367,774 -0.32(-0.59%)
Dec 19, 2016 54.81 55.07 54.23 54.70 2,660,544 -0.34(-0.62%)
Dec 16, 2016 56.14 56.41 54.94 55.04 3,463,866 -0.77(-1.38%)
Dec 15, 2016 55.53 56.65 55.36 55.81 1,674,047 +0.20(+0.36%)
Dec 14, 2016 55.57 56.96 55.39 55.61 3,472,950 -1.00(-1.77%)
Dec 13, 2016 56.26 57.18 55.67 56.61 2,117,235 +0.53(+0.95%)
Dec 12, 2016 57.80 57.80 56.00 56.08 2,230,279 -1.73(-2.99%)
Dec 09, 2016 57.48 57.87 56.96 57.80 1,732,908 +0.14(+0.24%)
Dec 08, 2016 56.87 58.15 56.44 57.67 3,298,591 +0.80(+1.41%)
Dec 07, 2016 53.51 57.63 53.14 56.87 6,619,220 +3.62(+6.80%)
Dec 06, 2016 51.48 53.31 51.34 53.25 2,669,206 +1.72(+3.34%)
Dec 05, 2016 52.10 52.45 51.29 51.52 3,723,990 +0.02(+0.05%)
Dec 02, 2016 52.96 53.24 51.41 51.50 2,886,643 -1.54(-2.91%)
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.