Skip to main content

Delphi Automotive Plc (NY: APTV )

79.07 +0.43 (+0.55%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 22.34 22.51 21.90 22.29 11,625,389 +0.14(+0.62%)
May 30, 2012 22.64 22.64 22.14 22.16 5,298,411 -0.76(-3.32%)
May 29, 2012 22.06 22.92 21.96 22.92 4,303,478 +1.07(+4.89%)
May 25, 2012 22.28 22.28 21.28 21.85 9,824,171 +0.58(+2.71%)
May 24, 2012 21.70 21.70 21.04 21.27 3,280,706 -0.25(-1.18%)
May 23, 2012 21.50 22.58 21.13 21.53 4,971,613 -0.12(-0.57%)
May 22, 2012 21.60 21.80 21.46 21.65 4,891,900 +0.15(+0.68%)
May 21, 2012 21.03 21.66 21.03 21.50 4,665,916 +0.57(+2.71%)
May 18, 2012 21.11 21.36 20.69 20.94 5,848,927 -0.18(-0.84%)
May 17, 2012 21.60 21.60 20.87 21.11 9,320,442 -0.38(-1.75%)
May 16, 2012 21.60 22.04 21.45 21.49 7,595,120 +0.28(+1.34%)
May 15, 2012 21.30 21.50 21.02 21.20 8,340,911 -0.31(-1.43%)
May 14, 2012 21.75 21.91 21.45 21.51 2,637,427 -0.55(-2.47%)
May 11, 2012 21.83 22.46 21.71 22.06 1,471,107 -0.05(-0.24%)
May 10, 2012 22.04 22.27 21.95 22.11 1,232,697 +0.20(+0.91%)
May 09, 2012 21.69 22.29 21.42 21.91 3,260,159 +0.02(+0.11%)
May 08, 2012 22.56 22.58 21.78 21.89 4,373,929 -0.88(-3.88%)
May 07, 2012 22.56 22.95 22.29 22.77 910,672 +0.22(+0.95%)
May 04, 2012 23.33 23.33 22.49 22.56 2,061,061 -0.83(-3.55%)
May 03, 2012 23.65 23.73 23.30 23.39 3,630,446 -0.22(-0.94%)
May 02, 2012 23.46 23.67 23.22 23.61 3,824,455 -0.09(-0.39%)
May 01, 2012 23.65 24.01 23.45 23.70 2,565,184 +0.13(+0.55%)
Apr 30, 2012 23.88 23.88 23.39 23.57 2,829,988 -0.32(-1.35%)
Apr 27, 2012 23.62 23.91 23.44 23.89 3,899,665 +0.38(+1.60%)
Apr 26, 2012 23.76 23.81 23.42 23.52 2,386,316 -0.18(-0.75%)
Apr 25, 2012 23.42 23.77 23.42 23.69 3,499,772 +0.48(+2.09%)
Apr 24, 2012 23.98 24.07 23.15 23.21 7,398,651 -0.98(-4.06%)
Apr 23, 2012 24.12 24.50 24.08 24.19 1,446,869 -0.28(-1.16%)
Apr 20, 2012 24.62 24.68 24.27 24.48 787,763 +0.01(+0.03%)
Apr 19, 2012 24.77 25.17 24.19 24.47 1,580,414 -0.26(-1.06%)
Apr 18, 2012 24.58 24.97 24.54 24.73 1,502,980 +0.07(+0.28%)
Apr 17, 2012 24.84 25.22 24.51 24.66 6,549,913 +0.09(+0.37%)
Apr 16, 2012 24.82 24.82 24.30 24.57 5,809,612 +0.11(+0.44%)
Apr 13, 2012 24.24 24.55 24.15 24.46 1,267,345 +0.06(+0.25%)
Apr 12, 2012 24.46 24.84 24.01 24.40 2,891,505 +0.21(+0.89%)
Apr 11, 2012 23.94 24.33 23.75 24.18 2,950,218 +0.50(+2.11%)
Apr 10, 2012 23.91 24.31 23.48 23.68 2,632,022 -0.33(-1.37%)
Apr 09, 2012 23.99 24.25 23.92 24.01 1,672,714 -0.38(-1.54%)
Apr 05, 2012 24.19 24.58 24.19 24.39 1,058,622 +0.10(+0.41%)
Apr 04, 2012 23.85 24.32 23.62 24.29 2,846,218 +0.28(+1.15%)
Apr 03, 2012 24.25 24.38 23.81 24.01 1,567,333 -0.22(-0.89%)
Apr 02, 2012 24.34 24.39 24.17 24.23 3,017,354 -0.04(-0.16%)
Mar 30, 2012 24.64 24.71 24.14 24.27 13,150,197 -0.13(-0.53%)
Mar 29, 2012 24.88 24.88 24.11 24.40 2,372,786 +0.16(+0.67%)
Mar 28, 2012 24.42 24.62 23.48 24.24 1,890,036 -0.27(-1.10%)
Mar 27, 2012 24.75 25.04 24.35 24.51 1,824,982 -0.04(-0.16%)
Mar 26, 2012 24.08 24.55 23.86 24.54 1,606,518 +0.76(+3.20%)
Mar 23, 2012 23.75 23.87 23.34 23.78 940,290 +0.00(+0.00%)
Mar 22, 2012 23.94 23.94 23.64 23.78 500,467 -0.22(-0.93%)
Mar 21, 2012 24.11 24.38 23.91 24.01 1,145,443 +0.09(+0.39%)
Mar 20, 2012 23.91 24.23 23.53 23.91 2,280,192 -0.31(-1.30%)
Mar 19, 2012 24.52 24.62 24.18 24.23 2,774,950 -0.35(-1.41%)
Mar 16, 2012 24.38 24.65 24.30 24.58 2,229,497 +0.21(+0.88%)
Mar 15, 2012 24.50 24.68 24.28 24.36 1,741,317 -0.05(-0.19%)
Mar 14, 2012 24.47 24.80 23.85 24.41 2,459,121 -0.13(-0.53%)
Mar 13, 2012 24.61 24.62 24.32 24.54 1,681,763 +0.02(+0.09%)
Mar 12, 2012 24.51 24.81 24.22 24.51 4,541,380 +0.07(+0.28%)
Mar 09, 2012 24.23 24.50 24.15 24.44 833,927 +0.10(+0.41%)
Mar 08, 2012 23.39 24.51 23.23 24.34 4,682,590 +1.30(+5.63%)
Mar 07, 2012 22.89 23.71 22.89 23.05 887,349 +0.02(+0.10%)
Mar 06, 2012 24.09 24.31 22.88 23.02 1,367,952 -1.27(-5.25%)
Mar 05, 2012 24.81 25.06 24.08 24.30 2,406,811 -0.53(-2.13%)
Mar 02, 2012 24.37 24.95 24.37 24.83 2,118,904 +0.25(+1.03%)
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.