Delphi Automotive Plc (NY: APTV )

136.93 USD +2.56 (+1.91%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 44.52 44.52 44.02 44.40 1,981,103 -0.12(-0.27%)
Mar 27, 2013 44.14 44.65 44.08 44.52 1,698,722 +0.07(+0.16%)
Mar 26, 2013 43.34 44.46 43.12 44.45 2,104,535 +1.53(+3.56%)
Mar 25, 2013 43.36 43.56 42.79 42.92 1,630,049 -0.29(-0.67%)
Mar 22, 2013 43.47 43.59 43.01 43.21 997,051 -0.17(-0.39%)
Mar 21, 2013 43.09 43.47 43.05 43.38 1,375,756 +0.04(+0.09%)
Mar 20, 2013 43.43 43.49 43.02 43.34 1,963,428 +0.23(+0.53%)
Mar 19, 2013 43.03 43.13 42.58 43.11 1,727,236 +0.32(+0.75%)
Mar 18, 2013 42.80 43.30 42.42 42.79 1,835,536 -0.49(-1.13%)
Mar 15, 2013 43.08 43.56 43.02 43.28 6,136,662 +0.03(+0.07%)
Mar 14, 2013 43.30 43.30 43.05 43.25 2,241,197 +0.05(+0.12%)
Mar 13, 2013 42.97 43.26 42.87 43.20 2,851,667 +0.17(+0.40%)
Mar 12, 2013 43.26 43.27 42.96 43.03 2,523,784 -0.17(-0.39%)
Mar 11, 2013 42.93 43.23 42.91 43.20 2,517,828 +0.20(+0.47%)
Mar 08, 2013 43.04 43.18 42.79 43.00 2,498,809 +0.26(+0.61%)
Mar 07, 2013 42.51 42.82 42.32 42.74 3,382,711 +0.38(+0.90%)
Mar 06, 2013 42.73 42.73 41.84 42.36 3,213,059 -0.14(-0.33%)
Mar 05, 2013 42.56 42.58 42.16 42.50 2,371,293 +0.23(+0.54%)
Mar 04, 2013 42.20 42.40 41.97 42.27 2,425,421 +0.07(+0.17%)
Mar 01, 2013 41.57 42.26 41.31 42.20 2,907,290 +0.35(+0.84%)
Feb 28, 2013 41.79 42.06 41.63 41.85 3,390,760 +0.05(+0.12%)
Feb 27, 2013 39.76 42.02 39.60 41.80 7,985,331 +2.07(+5.21%)
Feb 26, 2013 38.53 40.11 38.28 39.73 3,741,535 +1.36(+3.54%)
Feb 22, 2013 38.00 38.37 37.81 38.37 2,102,575 +0.46(+1.21%)
Feb 21, 2013 38.65 38.73 37.46 37.91 1,939,740 -0.88(-2.27%)
Feb 20, 2013 39.67 39.75 38.77 38.79 2,145,153 -0.97(-2.44%)
Feb 19, 2013 40.08 40.08 39.57 39.76 1,957,734 -0.22(-0.55%)
Feb 15, 2013 40.32 40.32 39.92 39.98 2,256,617 +0.01(+0.03%)
Feb 14, 2013 39.74 40.01 39.71 39.97 2,137,468 +0.02(+0.05%)
Feb 13, 2013 39.81 40.05 39.74 39.95 2,281,377 +0.14(+0.35%)
Feb 12, 2013 39.18 39.86 39.11 39.81 2,940,881 +0.62(+1.58%)
Feb 11, 2013 38.52 39.24 38.38 39.19 1,678,442 +0.67(+1.74%)
Feb 08, 2013 38.30 38.53 38.08 38.52 2,216,863 +0.21(+0.55%)
Feb 07, 2013 38.68 38.91 37.99 38.31 2,269,604 -0.29(-0.75%)
Feb 06, 2013 39.08 39.18 38.48 38.60 2,419,405 -0.21(-0.54%)
Feb 04, 2013 39.03 39.36 38.75 38.81 2,482,110 -0.41(-1.05%)
Feb 01, 2013 38.82 39.25 38.81 39.22 2,565,236 +0.56(+1.45%)
Jan 31, 2013 38.75 38.88 38.29 38.66 2,407,618 -0.22(-0.57%)
Jan 30, 2013 39.54 39.54 38.85 38.88 2,070,450 -0.71(-1.79%)
Jan 29, 2013 39.60 39.76 38.81 39.59 2,772,135 -0.21(-0.53%)
Jan 28, 2013 39.37 39.98 39.26 39.80 3,034,822 +0.53(+1.35%)
Jan 25, 2013 38.94 39.30 38.90 39.27 2,533,582 +0.40(+1.03%)
Jan 24, 2013 38.68 39.09 38.68 38.87 1,536,629 +0.22(+0.57%)
Jan 23, 2013 38.70 38.99 38.48 38.65 1,956,638 -0.20(-0.51%)
Jan 22, 2013 38.69 38.89 38.42 38.85 1,667,615 +0.03(+0.08%)
Jan 18, 2013 38.93 39.10 38.29 38.82 2,274,495 -0.18(-0.46%)
Jan 17, 2013 38.47 39.27 38.47 39.00 2,818,397 +0.68(+1.77%)
Jan 16, 2013 38.20 38.39 37.69 38.32 2,151,307 +0.03(+0.08%)
Jan 15, 2013 37.24 38.37 37.24 38.29 3,746,637 +0.67(+1.78%)
Jan 14, 2013 38.07 38.16 37.33 37.62 3,360,689 -0.47(-1.23%)
Jan 11, 2013 38.63 38.86 37.95 38.09 1,878,628 -0.72(-1.86%)
Jan 10, 2013 38.83 39.06 38.40 38.81 3,135,193 +0.34(+0.88%)
Jan 09, 2013 38.26 38.64 38.24 38.47 3,827,394 +0.29(+0.76%)
Jan 08, 2013 38.17 38.58 38.05 38.18 2,487,137 -0.01(-0.03%)
Jan 07, 2013 38.25 38.30 37.81 38.19 2,020,998 -0.32(-0.83%)
Jan 04, 2013 38.49 38.68 38.21 38.51 2,727,766 +0.16(+0.42%)
Jan 03, 2013 38.24 38.38 37.80 38.35 4,536,017 -0.53(-1.36%)
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.