Skip to main content

Delphi Automotive Plc (NY: APTV )

69.67 -0.55 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 45.44 45.75 45.33 45.70 1,707,894 +0.05(+0.12%)
Sep 26, 2013 45.25 45.75 45.15 45.65 1,035,474 +0.55(+1.21%)
Sep 25, 2013 45.47 45.51 45.08 45.10 1,466,956 -0.24(-0.53%)
Sep 24, 2013 44.73 45.72 44.66 45.34 1,792,034 +0.52(+1.17%)
Sep 23, 2013 45.13 45.33 44.28 44.82 1,303,765 -0.54(-1.19%)
Sep 20, 2013 45.64 45.83 45.26 45.36 3,597,606 -0.09(-0.19%)
Sep 19, 2013 45.14 45.65 45.07 45.44 1,991,200 +0.59(+1.31%)
Sep 18, 2013 44.62 45.26 44.07 44.86 2,605,691 +0.22(+0.49%)
Sep 17, 2013 44.65 44.86 44.16 44.64 2,015,794 +0.05(+0.11%)
Sep 16, 2013 45.11 45.04 44.55 44.59 1,149,246 +0.09(+0.21%)
Sep 13, 2013 44.25 44.50 43.80 44.50 1,644,153 +0.27(+0.60%)
Sep 12, 2013 45.01 45.04 43.76 44.23 2,140,848 -0.85(-1.89%)
Sep 11, 2013 44.88 45.24 44.68 45.08 2,302,454 +0.20(+0.44%)
Sep 10, 2013 44.58 45.14 44.58 44.89 1,669,900 +0.67(+1.52%)
Sep 09, 2013 44.23 44.58 44.19 44.22 3,049,463 +0.03(+0.07%)
Sep 06, 2013 44.97 45.23 44.11 44.18 2,228,762 -0.76(-1.69%)
Sep 05, 2013 44.45 45.56 44.35 44.94 2,831,574 +0.62(+1.39%)
Sep 04, 2013 43.80 44.44 43.25 44.33 2,028,759 +0.55(+1.25%)
Sep 03, 2013 43.60 43.98 43.45 43.78 1,917,139 +0.75(+1.74%)
Aug 30, 2013 43.42 43.71 42.75 43.03 1,993,275 -0.38(-0.88%)
Aug 29, 2013 43.05 43.63 42.93 43.41 1,792,295 +0.16(+0.36%)
Aug 28, 2013 42.06 43.54 41.50 43.25 3,764,362 +1.08(+2.56%)
Aug 27, 2013 43.04 43.04 42.17 42.17 2,675,372 -1.34(-3.07%)
Aug 26, 2013 43.46 43.95 43.35 43.51 1,738,356 +0.06(+0.14%)
Aug 23, 2013 42.88 43.75 42.85 43.45 1,969,199 +0.66(+1.54%)
Aug 22, 2013 42.62 43.15 42.60 42.79 1,276,259 +0.23(+0.53%)
Aug 21, 2013 42.67 43.13 42.53 42.57 1,156,457 -0.23(-0.55%)
Aug 20, 2013 42.80 42.98 42.50 42.80 1,826,381 +0.02(+0.04%)
Aug 19, 2013 42.97 43.14 42.69 42.78 1,197,584 -0.20(-0.45%)
Aug 16, 2013 42.12 43.41 42.10 42.98 2,120,956 +0.59(+1.40%)
Aug 15, 2013 42.95 43.02 42.01 42.39 2,008,278 -1.06(-2.43%)
Aug 14, 2013 44.52 44.52 43.42 43.44 2,235,537 -0.87(-1.95%)
Aug 13, 2013 43.59 44.32 43.25 44.31 1,810,122 +0.87(+2.01%)
Aug 12, 2013 43.18 43.60 42.99 43.43 1,548,596 +0.09(+0.22%)
Aug 09, 2013 43.60 44.00 43.18 43.34 1,788,025 +0.01(+0.02%)
Aug 08, 2013 43.05 43.54 43.04 43.33 1,956,331 +0.50(+1.17%)
Aug 07, 2013 43.25 43.30 42.58 42.83 1,345,586 -0.56(-1.29%)
Aug 06, 2013 43.57 43.82 43.29 43.39 1,761,071 -0.22(-0.50%)
Aug 05, 2013 43.49 43.71 43.37 43.61 1,325,373 +0.05(+0.11%)
Aug 02, 2013 43.10 43.64 42.97 43.57 2,080,652 +0.33(+0.76%)
Aug 01, 2013 42.41 43.61 42.29 43.24 4,924,689 +1.33(+3.18%)
Jul 31, 2013 42.61 42.89 41.55 41.90 5,198,852 -1.25(-2.89%)
Jul 30, 2013 43.34 43.49 42.83 43.15 1,901,011 +0.09(+0.22%)
Jul 29, 2013 43.25 43.52 42.97 43.06 970,966 -0.41(-0.93%)
Jul 26, 2013 43.13 43.53 43.12 43.46 1,922,035 +0.15(+0.34%)
Jul 25, 2013 43.07 43.41 42.86 43.32 1,538,689 +0.03(+0.07%)
Jul 24, 2013 42.95 43.36 42.86 43.29 2,896,395 +0.67(+1.57%)
Jul 23, 2013 43.18 43.42 42.59 42.61 1,591,836 -0.37(-0.85%)
Jul 22, 2013 43.00 43.22 42.75 42.98 1,928,297 +0.12(+0.27%)
Jul 19, 2013 43.02 43.08 42.61 42.86 1,499,079 -0.11(-0.25%)
Jul 18, 2013 42.71 43.07 42.52 42.97 2,255,984 +0.54(+1.27%)
Jul 17, 2013 42.38 42.65 42.32 42.44 1,480,054 +0.31(+0.74%)
Jul 16, 2013 42.27 42.52 41.85 42.12 2,914,270 -0.78(-1.82%)
Jul 15, 2013 42.96 43.19 42.80 42.90 1,941,262 +0.05(+0.13%)
Jul 12, 2013 42.52 42.87 42.52 42.85 1,520,052 +0.12(+0.29%)
Jul 11, 2013 42.42 42.76 42.15 42.72 7,251,278 +0.77(+1.84%)
Jul 10, 2013 41.94 42.07 41.72 41.95 2,234,505 +0.00(+0.00%)
Jul 09, 2013 42.22 42.00 41.66 41.95 2,936,137 +0.12(+0.28%)
Jul 08, 2013 41.41 42.01 41.41 41.83 2,627,358 +0.94(+2.31%)
Jul 05, 2013 40.72 41.02 40.45 40.89 1,598,974 +0.62(+1.55%)
Jul 03, 2013 40.20 40.29 40.06 40.27 794,118 -0.24(-0.60%)
Jul 02, 2013 40.68 40.78 40.24 40.51 1,540,096 -0.02(-0.06%)
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.