Delphi Automotive Plc (NY: APTV )

134.37 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 25.81 26.28 25.20 25.50 2,426,742 +0.07(+0.28%)
Jun 28, 2012 25.53 25.57 24.86 25.43 3,287,841 -0.31(-1.20%)
Jun 27, 2012 25.75 26.02 25.58 25.74 2,367,289 -0.17(-0.66%)
Jun 26, 2012 25.75 26.02 25.43 25.91 2,665,846 +0.16(+0.62%)
Jun 25, 2012 27.60 27.60 25.52 25.75 2,914,388 -1.27(-4.70%)
Jun 22, 2012 27.79 27.82 26.66 27.02 15,532,193 -0.55(-1.99%)
Jun 21, 2012 28.56 28.59 27.42 27.57 3,292,022 -1.01(-3.53%)
Jun 20, 2012 29.25 29.35 28.49 28.58 3,309,679 -0.52(-1.79%)
Jun 19, 2012 29.04 30.01 28.93 29.10 4,312,975 +0.19(+0.66%)
Jun 18, 2012 28.31 29.16 28.31 28.91 1,748,270 +0.37(+1.30%)
Jun 15, 2012 28.40 28.74 28.23 28.54 1,801,122 +0.10(+0.35%)
Jun 14, 2012 28.33 28.89 28.17 28.44 2,794,306 -0.16(-0.56%)
Jun 13, 2012 28.81 28.88 28.48 28.60 2,113,553 -0.27(-0.94%)
Jun 12, 2012 28.43 28.93 28.23 28.87 4,193,763 +0.37(+1.30%)
Jun 11, 2012 29.10 29.10 28.48 28.50 2,569,129 -0.25(-0.87%)
Jun 08, 2012 28.30 28.83 28.02 28.75 752,030 +0.22(+0.77%)
Jun 07, 2012 28.62 29.15 28.44 28.53 2,945,778 -0.47(-1.62%)
Jun 06, 2012 28.57 29.49 28.56 29.00 3,327,374 +0.73(+2.58%)
Jun 05, 2012 27.69 28.56 27.66 28.27 2,073,858 +0.54(+1.95%)
Jun 04, 2012 28.23 28.41 27.32 27.73 3,363,633 -0.51(-1.81%)
Jun 01, 2012 28.40 28.59 27.97 28.24 2,827,157 -0.79(-2.72%)
May 31, 2012 29.09 29.31 28.52 29.03 8,928,060 +0.18(+0.62%)
May 30, 2012 29.48 29.48 28.83 28.85 4,069,071 -0.99(-3.32%)
May 29, 2012 28.73 29.84 28.59 29.84 3,304,983 +1.39(+4.89%)
May 25, 2012 29.01 29.01 27.71 28.45 7,544,761 +0.75(+2.71%)
May 24, 2012 28.25 28.25 27.39 27.70 2,519,515 -0.33(-1.18%)
May 23, 2012 28.00 29.40 27.52 28.03 3,818,097 -0.16(-0.57%)
May 22, 2012 28.13 28.39 27.94 28.19 3,756,879 +0.19(+0.68%)
May 21, 2012 27.38 28.20 27.38 28.00 3,583,328 +0.74(+2.71%)
May 18, 2012 27.49 27.81 26.94 27.26 4,491,856 -0.23(-0.84%)
May 17, 2012 28.12 28.12 27.18 27.49 7,157,908 -0.49(-1.75%)
May 16, 2012 28.12 28.70 27.93 27.98 5,832,896 +0.37(+1.34%)
May 15, 2012 27.73 27.99 27.37 27.61 6,405,648 -0.40(-1.43%)
May 14, 2012 28.32 28.54 27.93 28.01 2,025,490 -0.71(-2.47%)
May 11, 2012 28.42 29.24 28.27 28.72 1,129,780 -0.07(-0.24%)
May 10, 2012 28.70 29.00 28.58 28.79 946,686 +0.26(+0.91%)
May 09, 2012 28.24 29.03 27.89 28.53 2,503,735 +0.03(+0.11%)
May 08, 2012 29.37 29.40 28.36 28.50 3,359,088 -1.15(-3.88%)
May 07, 2012 29.37 29.89 29.02 29.65 699,378 +0.28(+0.95%)
May 04, 2012 30.38 30.38 29.29 29.37 1,582,853 -1.08(-3.55%)
May 03, 2012 30.80 30.90 30.34 30.45 2,788,108 -0.29(-0.94%)
May 02, 2012 30.55 30.82 30.24 30.74 2,937,103 -0.12(-0.39%)
May 01, 2012 30.79 31.26 30.53 30.86 1,970,009 +0.17(+0.55%)
Apr 30, 2012 31.09 31.09 30.46 30.69 2,173,373 -0.42(-1.35%)
Apr 27, 2012 30.75 31.13 30.52 31.11 2,994,863 +0.49(+1.60%)
Apr 26, 2012 30.94 31.00 30.49 30.62 1,832,642 -0.23(-0.75%)
Apr 25, 2012 30.50 30.95 30.50 30.85 2,687,753 +0.63(+2.08%)
Apr 24, 2012 31.22 31.34 30.15 30.22 5,682,012 -1.28(-4.06%)
Apr 23, 2012 31.41 31.90 31.35 31.50 1,111,166 -0.37(-1.16%)
Apr 20, 2012 32.06 32.14 31.60 31.87 604,986 +0.01(+0.03%)
Apr 19, 2012 32.26 32.77 31.50 31.86 1,213,726 -0.34(-1.06%)
Apr 18, 2012 32.01 32.51 31.95 32.20 1,154,258 +0.09(+0.28%)
Apr 17, 2012 32.34 32.84 31.91 32.11 5,030,199 +0.12(+0.38%)
Apr 16, 2012 32.32 32.32 31.64 31.99 4,461,663 +0.14(+0.44%)
Apr 13, 2012 31.56 31.97 31.44 31.85 973,295 +0.08(+0.25%)
Apr 12, 2012 31.85 32.35 31.26 31.77 2,220,617 +0.28(+0.89%)
Apr 11, 2012 31.17 31.68 30.93 31.49 2,265,707 +0.65(+2.11%)
Apr 10, 2012 31.14 31.65 30.58 30.84 2,021,339 -0.43(-1.38%)
Apr 09, 2012 31.24 31.57 31.15 31.27 1,284,610 -0.49(-1.54%)
Apr 05, 2012 31.50 32.00 31.50 31.76 813,000 +0.13(+0.41%)
Apr 04, 2012 31.06 31.67 30.75 31.63 2,185,837 +0.36(+1.15%)
Apr 03, 2012 31.58 31.75 31.00 31.27 1,203,680 -0.28(-0.89%)
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.