Delphi Automotive Plc (NY: APTV )

142.92 USD +3.18 (+2.28%)
Official Closing Price Updated: 4:10 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 27.27 27.49 26.57 26.83 553,508 -0.25(-0.92%)
Jan 30, 2012 27.15 27.55 26.57 27.08 675,115 -0.08(-0.29%)
Jan 27, 2012 26.96 27.40 26.17 27.16 2,554,765 +1.21(+4.66%)
Jan 26, 2012 25.85 26.64 25.16 25.95 801,528 +0.19(+0.74%)
Jan 25, 2012 25.81 25.89 25.47 25.76 603,646 -0.05(-0.19%)
Jan 24, 2012 25.30 25.87 25.18 25.81 408,024 +0.33(+1.30%)
Jan 23, 2012 25.18 25.83 25.08 25.48 489,508 +0.38(+1.51%)
Jan 20, 2012 25.02 25.20 24.94 25.10 531,921 +0.03(+0.12%)
Jan 19, 2012 24.68 25.17 24.59 25.07 956,462 +0.57(+2.33%)
Jan 18, 2012 24.21 25.00 24.21 24.50 569,633 +0.14(+0.57%)
Jan 17, 2012 24.95 25.13 24.27 24.36 887,716 -0.44(-1.77%)
Jan 13, 2012 24.53 25.32 24.28 24.80 540,809 +0.11(+0.45%)
Jan 12, 2012 24.10 25.00 23.85 24.69 1,013,331 +0.74(+3.09%)
Jan 11, 2012 23.80 24.02 23.59 23.95 229,414 +0.12(+0.50%)
Jan 10, 2012 22.92 24.00 22.92 23.83 948,750 +1.12(+4.93%)
Jan 09, 2012 22.61 22.71 22.48 22.71 418,721 +0.16(+0.71%)
Jan 06, 2012 22.14 22.83 22.00 22.55 578,891 +0.41(+1.85%)
Jan 05, 2012 22.44 22.44 21.76 22.14 672,457 -0.40(-1.77%)
Jan 04, 2012 23.23 23.23 21.85 22.54 393,645 +1.00(+4.64%)
Dec 30, 2011 21.30 21.55 21.09 21.54 127,922 +0.12(+0.56%)
Dec 29, 2011 21.22 21.43 21.02 21.42 289,009 +0.23(+1.09%)
Dec 28, 2011 21.77 21.82 21.09 21.19 144,723 -0.46(-2.12%)
Dec 27, 2011 22.89 22.89 21.38 21.65 443,056 -0.29(-1.32%)
Dec 23, 2011 21.82 22.45 21.63 21.94 542,458 +0.54(+2.52%)
Dec 21, 2011 21.37 21.68 21.29 21.40 268,566 -0.10(-0.47%)
Dec 20, 2011 21.43 21.69 21.17 21.50 320,145 +0.51(+2.43%)
Dec 19, 2011 21.07 21.17 20.76 20.99 148,987 +0.02(+0.10%)
Dec 16, 2011 20.96 21.50 20.74 20.97 210,671 +0.01(+0.05%)
Dec 15, 2011 20.98 21.88 20.79 20.96 658,429 +0.32(+1.55%)
Dec 14, 2011 21.08 21.19 20.55 20.64 1,052,559 -0.67(-3.14%)
Dec 13, 2011 21.65 21.82 21.21 21.31 558,659 -0.20(-0.93%)
Dec 12, 2011 21.40 21.59 21.25 21.51 431,409 -0.24(-1.10%)
Dec 09, 2011 21.62 21.98 21.25 21.75 492,604 +0.06(+0.28%)
Dec 08, 2011 21.72 21.94 21.62 21.69 377,863 -0.31(-1.41%)
Dec 07, 2011 21.93 22.10 21.82 22.00 165,822 -0.13(-0.59%)
Dec 06, 2011 21.64 22.25 21.61 22.13 524,093 +0.36(+1.65%)
Dec 05, 2011 21.45 21.91 21.40 21.77 2,067,749 +0.40(+1.87%)
Dec 02, 2011 20.95 21.45 20.90 21.37 584,430 +0.56(+2.69%)
Dec 01, 2011 20.95 21.05 20.35 20.81 479,860 -0.03(-0.14%)
Nov 30, 2011 20.15 21.46 20.12 20.84 569,672 +0.85(+4.25%)
Nov 29, 2011 20.00 20.00 19.70 19.99 533,922 -0.05(-0.25%)
Nov 28, 2011 19.86 20.32 19.67 20.04 700,339 +0.39(+1.98%)
Nov 25, 2011 19.55 19.82 19.50 19.65 279,587 +0.02(+0.10%)
Nov 23, 2011 19.70 19.75 19.22 19.63 1,061,402 -0.27(-1.36%)
Nov 22, 2011 20.30 20.71 19.65 19.90 2,622,369 -0.40(-1.97%)
Nov 21, 2011 21.00 21.23 20.02 20.30 1,987,878 -0.70(-3.33%)
Nov 18, 2011 21.35 21.53 20.75 21.00 2,718,534 -0.33(-1.55%)
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.