Skip to main content

Delphi Automotive Plc (NY: APTV )

79.15 +0.51 (+0.65%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 68.26 68.07 68.07 68.07 1,160,772 -0.64(-0.94%)
Dec 30, 2015 69.42 69.53 68.53 68.71 1,298,168 -0.87(-1.24%)
Dec 29, 2015 69.67 69.91 69.49 69.57 1,044,867 +0.36(+0.52%)
Dec 28, 2015 68.64 69.23 68.30 69.22 830,535 +0.27(+0.39%)
Dec 24, 2015 69.19 68.95 68.95 68.95 1,011,645 -0.22(-0.32%)
Dec 23, 2015 68.34 69.73 68.34 69.17 2,640,526 +1.91(+2.84%)
Dec 22, 2015 67.17 67.90 66.63 67.26 1,499,955 +0.52(+0.79%)
Dec 21, 2015 67.18 67.69 65.99 66.73 1,881,664 +0.43(+0.65%)
Dec 18, 2015 66.16 66.85 65.62 66.30 3,774,123 +0.04(+0.06%)
Dec 17, 2015 67.89 68.12 66.26 66.26 2,039,126 -1.83(-2.68%)
Dec 16, 2015 66.83 68.24 66.77 68.09 1,505,481 +1.66(+2.50%)
Dec 15, 2015 65.76 67.16 65.74 66.43 2,801,885 +1.21(+1.85%)
Dec 14, 2015 65.23 65.36 64.40 65.22 2,219,479 +0.12(+0.18%)
Dec 11, 2015 65.68 66.30 64.89 65.10 1,808,123 -1.92(-2.87%)
Dec 10, 2015 66.98 67.83 66.87 67.03 2,087,095 +0.02(+0.02%)
Dec 09, 2015 67.41 69.15 66.42 67.01 4,361,430 -0.87(-1.29%)
Dec 08, 2015 68.09 68.25 66.84 67.88 2,730,000 -0.82(-1.19%)
Dec 07, 2015 69.69 70.08 68.38 68.70 2,333,924 -1.05(-1.50%)
Dec 04, 2015 68.24 69.88 68.10 69.75 1,797,554 +1.57(+2.31%)
Dec 03, 2015 69.06 69.30 67.67 68.18 3,058,816 -0.61(-0.89%)
Dec 02, 2015 70.14 70.14 68.73 68.79 2,934,137 -1.58(-2.25%)
Dec 01, 2015 70.09 70.58 69.71 70.37 2,141,495 +0.60(+0.85%)
Nov 30, 2015 69.88 70.36 69.32 69.77 3,729,482 +0.23(+0.33%)
Nov 27, 2015 69.58 70.19 69.40 69.54 779,485 -0.10(-0.15%)
Nov 25, 2015 69.30 69.65 69.65 69.65 2,557,074 +0.62(+0.90%)
Nov 24, 2015 68.00 69.38 67.88 69.03 3,140,608 +0.48(+0.69%)
Nov 23, 2015 68.35 68.97 68.17 68.55 2,265,452 +0.10(+0.15%)
Nov 20, 2015 67.06 69.22 66.98 68.45 4,221,464 +1.80(+2.70%)
Nov 19, 2015 65.14 66.69 64.91 66.64 2,818,717 +1.48(+2.28%)
Nov 18, 2015 64.53 65.17 64.02 65.16 3,246,328 +1.10(+1.72%)
Nov 17, 2015 64.60 64.92 63.79 64.06 1,904,519 -0.39(-0.60%)
Nov 16, 2015 63.79 64.48 63.48 64.45 2,079,047 +0.69(+1.08%)
Nov 13, 2015 65.49 65.72 63.66 63.75 2,661,311 -1.89(-2.88%)
Nov 12, 2015 65.64 66.64 65.61 65.64 2,479,401 -0.98(-1.47%)
Nov 11, 2015 66.30 67.03 65.66 66.62 1,794,467 +0.70(+1.06%)
Nov 10, 2015 65.26 66.02 64.93 65.92 1,822,761 +0.57(+0.87%)
Nov 09, 2015 65.73 65.94 65.10 65.35 1,267,776 -0.59(-0.89%)
Nov 06, 2015 65.73 66.33 65.19 65.94 2,913,834 +0.02(+0.02%)
Nov 05, 2015 65.50 66.10 64.99 65.92 1,502,752 +0.36(+0.56%)
Nov 04, 2015 66.37 66.37 65.49 65.56 2,382,638 -0.47(-0.72%)
Nov 03, 2015 66.55 66.80 65.20 66.03 2,362,616 -0.79(-1.18%)
Nov 02, 2015 66.17 67.01 65.53 66.82 2,260,971 +0.97(+1.48%)
Oct 30, 2015 63.47 66.21 63.47 65.85 4,635,564 +2.49(+3.94%)
Oct 29, 2015 66.90 66.90 63.30 63.36 6,159,587 -4.84(-7.10%)
Oct 28, 2015 67.06 68.23 66.36 68.20 3,714,682 +1.49(+2.23%)
Oct 27, 2015 66.92 67.29 66.56 66.71 3,174,071 -0.59(-0.88%)
Oct 26, 2015 67.13 67.35 66.62 67.31 2,426,371 -0.02(-0.04%)
Oct 23, 2015 66.51 67.48 66.51 67.33 3,132,763 +0.40(+0.60%)
Oct 22, 2015 65.11 67.01 64.83 66.93 3,344,218 +2.09(+3.22%)
Oct 21, 2015 65.67 65.74 64.64 64.84 1,753,854 -0.29(-0.44%)
Oct 20, 2015 64.61 65.76 64.25 65.12 2,602,326 +0.55(+0.86%)
Oct 19, 2015 63.95 64.59 63.64 64.57 2,048,672 +0.37(+0.58%)
Oct 16, 2015 64.13 64.22 62.98 64.20 2,518,243 +0.22(+0.35%)
Oct 15, 2015 63.97 64.09 63.06 63.97 1,824,488 +0.52(+0.82%)
Oct 14, 2015 63.18 63.86 62.68 63.45 1,968,167 +0.25(+0.40%)
Oct 13, 2015 64.65 64.81 63.10 63.20 2,726,277 -1.54(-2.37%)
Oct 12, 2015 64.33 65.28 64.20 64.73 1,484,345 -0.09(-0.13%)
Oct 09, 2015 64.35 65.24 64.12 64.82 2,495,983 +0.78(+1.22%)
Oct 08, 2015 62.93 64.55 62.82 64.04 3,045,841 +0.92(+1.45%)
Oct 07, 2015 62.23 63.29 62.19 63.12 2,375,938 +1.33(+2.15%)
Oct 06, 2015 62.40 62.52 61.56 61.79 2,202,259 -0.45(-0.72%)
Oct 05, 2015 62.23 62.53 61.51 62.24 2,282,093 +0.51(+0.83%)
Oct 02, 2015 60.18 61.77 59.97 61.73 2,367,520 +0.43(+0.70%)
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.