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 31, 2014 67.33 68.01 67.21 67.86 1,879,049 +1.12(+1.68%)
Mar 28, 2014 65.80 66.90 65.66 66.74 1,515,676 +1.07(+1.63%)
Mar 27, 2014 65.36 65.82 64.89 65.67 1,578,890 +0.29(+0.44%)
Mar 26, 2014 65.75 66.48 65.11 65.38 1,490,866 -0.05(-0.08%)
Mar 25, 2014 66.86 66.92 65.35 65.43 2,126,820 -0.82(-1.24%)
Mar 24, 2014 66.99 67.20 65.60 66.25 1,349,436 -0.39(-0.59%)
Mar 21, 2014 68.14 68.14 66.41 66.64 2,027,091 -0.87(-1.29%)
Mar 20, 2014 66.98 67.68 66.77 67.51 1,429,497 +0.36(+0.54%)
Mar 19, 2014 67.72 67.82 66.61 67.15 1,458,977 -0.36(-0.53%)
Mar 18, 2014 66.79 67.61 66.73 67.51 1,386,888 +0.99(+1.49%)
Mar 17, 2014 65.57 66.56 65.57 66.52 2,055,826 +1.55(+2.39%)
Mar 14, 2014 65.72 66.02 64.93 64.97 1,915,477 -0.79(-1.20%)
Mar 13, 2014 67.36 67.41 65.52 65.76 2,172,606 -1.41(-2.10%)
Mar 12, 2014 67.48 67.82 66.68 67.17 2,709,284 -0.60(-0.89%)
Mar 11, 2014 67.00 67.92 66.87 67.77 3,295,240 +0.91(+1.36%)
Mar 10, 2014 66.56 67.06 66.55 66.86 2,463,861 +0.23(+0.35%)
Mar 07, 2014 67.11 67.34 66.47 66.63 1,342,379 -0.33(-0.49%)
Mar 06, 2014 66.14 67.07 66.13 66.96 2,476,940 +1.15(+1.75%)
Mar 05, 2014 66.92 67.31 65.48 65.81 2,663,853 -1.01(-1.51%)
Mar 04, 2014 67.20 67.35 66.79 66.82 1,795,603 +0.55(+0.83%)
Mar 03, 2014 65.85 66.54 65.36 66.27 2,013,981 -0.30(-0.45%)
Feb 28, 2014 66.68 67.08 66.08 66.57 2,079,821 -0.04(-0.06%)
Feb 27, 2014 66.72 66.75 66.04 66.61 2,190,982 -0.21(-0.31%)
Feb 26, 2014 66.66 67.16 66.35 66.82 1,438,284 +0.38(+0.57%)
Feb 25, 2014 66.36 66.98 66.15 66.44 4,130,256 -0.07(-0.11%)
Feb 24, 2014 66.06 66.78 65.91 66.51 1,938,583 +0.60(+0.91%)
Feb 21, 2014 66.02 66.17 65.71 65.91 2,002,766 +0.20(+0.30%)
Feb 20, 2014 65.14 65.93 65.00 65.71 2,514,087 +0.56(+0.86%)
Feb 19, 2014 64.88 65.62 64.77 65.15 2,454,097 +0.17(+0.26%)
Feb 18, 2014 64.43 65.25 63.92 64.98 1,958,687 +0.86(+1.34%)
Feb 14, 2014 63.99 64.12 64.12 64.12 1,482,100 -0.05(-0.08%)
Feb 13, 2014 63.54 64.39 63.31 64.17 2,073,987 +0.08(+0.12%)
Feb 12, 2014 63.46 64.30 63.33 64.09 2,231,482 +1.12(+1.78%)
Feb 11, 2014 62.71 63.17 62.48 62.97 1,917,775 +0.39(+0.62%)
Feb 10, 2014 62.26 62.68 62.02 62.58 972,361 +0.17(+0.27%)
Feb 07, 2014 61.78 62.43 61.59 62.41 1,343,333 +0.86(+1.40%)
Feb 06, 2014 61.19 61.81 60.84 61.55 2,394,880 +0.58(+0.95%)
Feb 05, 2014 59.56 61.03 59.54 60.97 3,628,057 +0.96(+1.60%)
Feb 04, 2014 59.25 60.29 58.22 60.01 2,310,283 +0.88(+1.49%)
Feb 03, 2014 61.07 61.13 58.96 59.13 3,055,305 -1.76(-2.89%)
Jan 31, 2014 59.91 61.18 59.78 60.89 1,792,844 -0.09(-0.15%)
Jan 30, 2014 60.36 61.34 60.14 60.98 2,709,708 +1.15(+1.92%)
Jan 29, 2014 59.69 60.17 59.57 59.83 2,195,654 -0.21(-0.35%)
Jan 28, 2014 59.94 60.27 59.49 60.04 1,909,046 +0.45(+0.76%)
Jan 27, 2014 60.19 60.35 59.15 59.59 1,558,765 -0.33(-0.55%)
Jan 24, 2014 62.07 62.31 59.80 59.92 1,771,977 -2.38(-3.82%)
Jan 23, 2014 62.75 62.93 61.86 62.30 1,831,883 -0.95(-1.50%)
Jan 22, 2014 63.13 63.42 62.65 63.25 2,128,304 +0.25(+0.40%)
Jan 21, 2014 63.08 63.34 62.65 63.00 3,250,113 +0.30(+0.48%)
Jan 17, 2014 62.30 62.70 62.70 62.70 2,714,400 +0.48(+0.77%)
Jan 16, 2014 62.22 62.54 61.77 62.22 1,130,553 -0.19(-0.30%)
Jan 15, 2014 61.98 62.98 61.48 62.41 3,033,836 +0.43(+0.69%)
Jan 14, 2014 60.88 62.04 59.94 61.98 2,336,835 +1.78(+2.96%)
Jan 13, 2014 61.14 61.79 59.98 60.20 1,335,057 -1.27(-2.07%)
Jan 10, 2014 60.98 61.59 60.91 61.47 1,848,929 +0.85(+1.40%)
Jan 09, 2014 60.82 61.17 60.04 60.62 1,812,497 -0.14(-0.23%)
Jan 08, 2014 60.45 61.09 60.21 60.76 2,920,645 +0.42(+0.70%)
Jan 07, 2014 59.74 60.56 59.42 60.34 3,080,204 +1.06(+1.79%)
Jan 06, 2014 59.81 59.86 58.85 59.28 1,303,890 +0.01(+0.02%)
Jan 03, 2014 59.54 59.88 59.07 59.27 891,774 -0.15(-0.25%)
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.