Skip to main content

Delphi Automotive Plc (NY: APTV )

79.32 +0.68 (+0.86%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 51.29 51.89 50.89 51.85 1,636,204 +0.47(+0.92%)
Apr 29, 2014 51.37 51.60 50.90 51.37 1,825,924 +0.32(+0.62%)
Apr 28, 2014 51.72 51.89 50.23 51.06 2,545,100 -0.51(-0.99%)
Apr 25, 2014 52.68 52.75 51.22 51.57 2,546,152 -1.44(-2.72%)
Apr 24, 2014 54.00 54.68 52.20 53.01 2,608,682 -0.32(-0.60%)
Apr 23, 2014 53.37 53.62 53.03 53.33 2,040,575 -0.06(-0.12%)
Apr 22, 2014 52.80 53.53 52.54 53.39 1,790,790 +0.77(+1.46%)
Apr 21, 2014 52.89 52.89 51.81 52.62 1,149,808 +0.50(+0.95%)
Apr 17, 2014 51.09 52.13 52.13 52.13 2,321,541 +1.01(+1.97%)
Apr 16, 2014 51.60 51.79 50.96 51.12 4,520,234 +0.19(+0.37%)
Apr 15, 2014 51.15 51.53 49.90 50.93 3,365,719 +0.03(+0.06%)
Apr 14, 2014 50.94 50.98 50.23 50.90 2,130,578 +0.56(+1.11%)
Apr 11, 2014 51.49 51.57 50.31 50.34 3,857,330 -1.34(-2.60%)
Apr 10, 2014 52.81 53.15 51.58 51.68 3,106,676 -1.29(-2.43%)
Apr 09, 2014 51.52 53.02 51.47 52.97 2,703,147 +1.69(+3.30%)
Apr 08, 2014 50.99 51.40 50.23 51.28 3,538,999 +0.15(+0.29%)
Apr 07, 2014 52.48 52.49 50.85 51.13 2,923,856 -1.47(-2.79%)
Apr 04, 2014 54.38 54.41 52.43 52.60 2,144,995 -1.49(-2.75%)
Apr 03, 2014 54.00 54.41 53.91 54.09 3,193,196 -0.29(-0.54%)
Apr 02, 2014 54.09 54.68 54.05 54.38 4,681,833 +0.47(+0.88%)
Apr 01, 2014 52.85 54.14 52.71 53.91 5,561,215 +1.27(+2.42%)
Mar 31, 2014 52.23 52.75 52.13 52.64 2,422,417 +0.87(+1.68%)
Mar 28, 2014 51.04 51.89 50.93 51.77 1,953,967 +0.83(+1.63%)
Mar 27, 2014 50.70 51.06 50.33 50.94 2,035,460 +0.23(+0.44%)
Mar 26, 2014 51.00 51.57 50.51 50.71 1,921,982 -0.04(-0.08%)
Mar 25, 2014 51.86 51.91 50.69 50.75 2,741,837 -0.64(-1.24%)
Mar 24, 2014 51.96 52.13 50.89 51.39 1,739,655 -0.30(-0.59%)
Mar 21, 2014 52.86 52.86 51.51 51.69 2,613,269 -0.67(-1.29%)
Mar 20, 2014 51.96 52.50 51.79 52.37 1,842,867 +0.28(+0.54%)
Mar 19, 2014 52.53 52.61 51.67 52.09 1,880,872 -0.28(-0.53%)
Mar 18, 2014 51.81 52.44 51.76 52.37 1,787,937 +0.77(+1.49%)
Mar 17, 2014 50.86 51.63 50.86 51.60 2,650,313 +1.20(+2.39%)
Mar 14, 2014 50.98 51.21 50.37 50.40 2,469,379 -0.61(-1.20%)
Mar 13, 2014 52.25 52.29 50.82 51.01 2,800,863 -1.09(-2.10%)
Mar 12, 2014 52.34 52.61 51.72 52.10 3,492,733 -0.47(-0.89%)
Mar 11, 2014 51.97 52.69 51.87 52.57 4,248,131 +0.71(+1.36%)
Mar 10, 2014 51.63 52.02 51.62 51.86 3,176,340 +0.18(+0.35%)
Mar 07, 2014 52.06 52.24 51.56 51.68 1,730,557 -0.26(-0.49%)
Mar 06, 2014 51.30 52.03 51.30 51.94 3,193,202 +0.89(+1.75%)
Mar 05, 2014 51.91 52.21 50.79 51.05 3,434,165 -0.78(-1.51%)
Mar 04, 2014 52.13 52.24 51.81 51.83 2,314,841 +0.43(+0.83%)
Mar 03, 2014 51.08 51.61 50.70 51.41 2,596,368 -0.23(-0.45%)
Feb 28, 2014 51.72 52.03 51.26 51.64 2,681,247 -0.03(-0.06%)
Feb 27, 2014 51.75 51.78 51.23 51.67 2,824,552 -0.16(-0.31%)
Feb 26, 2014 51.71 52.10 51.47 51.83 1,854,195 +0.29(+0.57%)
Feb 25, 2014 51.47 51.96 51.32 51.54 5,324,611 -0.05(-0.11%)
Feb 24, 2014 51.24 51.80 51.13 51.59 2,499,167 +0.47(+0.91%)
Feb 21, 2014 51.21 51.33 50.97 51.13 2,581,910 +0.16(+0.30%)
Feb 20, 2014 50.53 51.14 50.42 50.97 3,241,090 +0.43(+0.86%)
Feb 19, 2014 50.33 50.90 50.24 50.54 3,163,753 +0.13(+0.26%)
Feb 18, 2014 49.98 50.61 49.58 50.40 2,525,084 +0.67(+1.34%)
Feb 14, 2014 49.64 49.74 49.74 49.74 1,910,682 -0.04(-0.08%)
Feb 13, 2014 49.29 49.95 49.11 49.78 2,673,726 +0.26(+0.52%)
Feb 12, 2014 49.03 49.68 48.93 49.52 2,888,030 +0.87(+1.78%)
Feb 11, 2014 48.45 48.81 48.28 48.65 2,482,024 +0.30(+0.62%)
Feb 10, 2014 48.11 48.43 47.92 48.35 1,258,449 +0.13(+0.27%)
Feb 07, 2014 47.74 48.24 47.59 48.22 1,738,569 +0.66(+1.40%)
Feb 06, 2014 47.28 47.76 47.01 47.56 3,099,503 +0.45(+0.95%)
Feb 05, 2014 46.02 47.16 46.00 47.11 4,695,507 +0.74(+1.60%)
Feb 04, 2014 45.78 46.58 44.98 46.37 2,990,016 +0.68(+1.49%)
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.