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 (%)
Mar 31, 2017 65.60 65.86 65.19 65.32 2,140,991 -0.41(-0.63%)
Mar 30, 2017 65.26 65.77 65.00 65.74 1,232,502 +0.41(+0.63%)
Mar 29, 2017 65.39 65.74 64.92 65.32 962,020 +0.09(+0.14%)
Mar 28, 2017 64.51 65.83 64.29 65.23 1,557,956 +0.75(+1.17%)
Mar 27, 2017 63.43 64.54 62.81 64.48 1,907,486 +0.45(+0.70%)
Mar 24, 2017 63.95 64.58 63.69 64.03 1,947,454 +0.24(+0.38%)
Mar 23, 2017 63.71 64.14 63.32 63.79 1,849,701 -0.11(-0.17%)
Mar 22, 2017 63.49 64.24 62.60 63.89 3,653,119 +0.46(+0.73%)
Mar 21, 2017 66.14 66.34 63.32 63.43 2,945,182 -2.40(-3.65%)
Mar 20, 2017 66.45 66.55 65.59 65.83 2,042,673 -0.59(-0.89%)
Mar 17, 2017 66.94 66.94 65.54 66.42 2,688,775 -0.34(-0.51%)
Mar 16, 2017 67.54 67.55 66.08 66.77 2,684,524 -0.02(-0.02%)
Mar 15, 2017 65.77 67.16 65.77 66.78 3,452,048 +1.05(+1.59%)
Mar 14, 2017 64.68 66.38 64.40 65.74 3,391,817 +0.65(+1.00%)
Mar 13, 2017 64.00 65.28 63.76 65.09 5,053,888 +2.52(+4.03%)
Mar 10, 2017 62.49 63.10 62.25 62.56 1,674,907 +0.65(+1.05%)
Mar 09, 2017 62.16 62.30 61.65 61.91 1,261,407 -0.28(-0.44%)
Mar 08, 2017 61.77 62.38 61.48 62.19 1,363,068 +0.54(+0.87%)
Mar 07, 2017 61.90 61.90 61.13 61.65 1,538,367 +0.04(+0.07%)
Mar 06, 2017 62.13 62.33 61.14 61.61 1,917,147 -1.02(-1.63%)
Mar 03, 2017 62.71 62.98 62.21 62.64 1,548,770 -0.17(-0.27%)
Mar 02, 2017 62.11 63.17 61.71 62.81 2,364,047 +0.50(+0.81%)
Mar 01, 2017 62.59 63.40 62.23 62.30 2,981,037 +0.52(+0.84%)
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%)
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.