Skip to main content

Delphi Automotive Plc (NY: APTV )

79.65 +1.01 (+1.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 49.07 49.15 47.83 47.93 7,664,709 -1.14(-2.32%)
Sep 29, 2014 49.69 50.12 49.06 49.08 3,042,664 -1.04(-2.07%)
Sep 26, 2014 50.25 50.40 49.85 50.11 3,075,148 -0.09(-0.19%)
Sep 25, 2014 50.40 50.53 49.97 50.21 2,668,380 -0.24(-0.48%)
Sep 24, 2014 50.44 50.87 50.02 50.45 5,772,752 +0.20(+0.39%)
Sep 23, 2014 50.67 50.92 50.09 50.26 3,017,042 -0.55(-1.08%)
Sep 22, 2014 51.38 51.38 50.57 50.80 2,948,197 -0.34(-0.66%)
Sep 19, 2014 51.58 51.76 51.04 51.14 7,119,613 -0.35(-0.68%)
Sep 18, 2014 52.12 52.38 51.46 51.49 4,970,180 -0.53(-1.02%)
Sep 17, 2014 52.69 52.85 51.89 52.02 4,479,650 -0.52(-1.00%)
Sep 16, 2014 53.89 53.89 52.51 52.55 3,537,634 -1.44(-2.66%)
Sep 15, 2014 54.77 54.94 53.70 53.98 2,495,812 -0.85(-1.55%)
Sep 12, 2014 54.99 55.04 54.54 54.83 2,107,772 -0.23(-0.43%)
Sep 11, 2014 55.09 55.44 54.88 55.07 1,928,190 -0.30(-0.55%)
Sep 10, 2014 55.59 55.77 54.98 55.37 1,938,561 -0.30(-0.53%)
Sep 09, 2014 55.56 56.22 55.44 55.67 2,646,993 -0.13(-0.24%)
Sep 08, 2014 55.16 56.23 55.08 55.80 2,441,810 +0.73(+1.32%)
Sep 05, 2014 54.75 55.16 54.31 55.08 1,374,537 +0.18(+0.33%)
Sep 04, 2014 54.70 55.12 54.71 54.90 1,385,761 +0.19(+0.34%)
Sep 03, 2014 54.73 55.28 54.58 54.71 1,128,904 -0.23(-0.43%)
Sep 02, 2014 54.47 55.04 54.47 54.94 1,312,785 +0.57(+1.05%)
Aug 29, 2014 54.24 54.37 54.37 54.37 1,115,480 +0.20(+0.36%)
Aug 28, 2014 54.28 54.29 53.93 54.18 2,030,343 -0.13(-0.24%)
Aug 27, 2014 55.08 54.71 54.19 54.31 2,302,759 -0.40(-0.73%)
Aug 26, 2014 55.47 55.60 54.62 54.71 2,325,391 -0.57(-1.03%)
Aug 25, 2014 55.23 55.74 55.23 55.28 1,336,353 +0.09(+0.16%)
Aug 22, 2014 55.08 55.42 54.74 55.19 1,611,442 -0.02(-0.03%)
Aug 21, 2014 55.28 55.42 54.88 55.21 1,551,612 +0.05(+0.09%)
Aug 20, 2014 54.28 55.27 54.28 55.16 1,375,569 +0.63(+1.15%)
Aug 19, 2014 54.30 54.73 54.29 54.54 1,406,625 +0.36(+0.66%)
Aug 18, 2014 54.05 54.29 53.98 54.18 1,670,861 +0.53(+0.99%)
Aug 15, 2014 54.07 54.08 53.23 53.65 1,776,438 -0.28(-0.52%)
Aug 14, 2014 53.53 53.96 53.36 53.93 1,208,834 +0.64(+1.20%)
Aug 13, 2014 53.36 53.49 52.94 53.29 1,378,550 +0.30(+0.56%)
Aug 12, 2014 53.06 53.42 52.77 52.99 990,696 -0.16(-0.31%)
Aug 11, 2014 53.62 53.71 53.06 53.15 1,292,268 -0.16(-0.29%)
Aug 08, 2014 52.40 53.36 52.32 53.31 2,993,065 +0.90(+1.72%)
Aug 07, 2014 53.18 53.30 52.29 52.41 1,961,119 -0.55(-1.03%)
Aug 06, 2014 52.83 53.29 52.55 52.95 1,759,230 -0.33(-0.63%)
Aug 05, 2014 53.13 54.10 52.98 53.29 2,753,778 +0.48(+0.91%)
Aug 04, 2014 52.27 52.97 52.17 52.80 1,462,344 +0.73(+1.41%)
Aug 01, 2014 52.04 52.84 51.82 52.07 3,071,805 +0.06(+0.12%)
Jul 31, 2014 51.47 52.82 50.93 52.01 3,507,121 -0.61(-1.15%)
Jul 30, 2014 53.02 53.13 52.35 52.62 2,970,042 -0.29(-0.54%)
Jul 29, 2014 53.78 54.04 53.09 52.91 2,180,175 -0.79(-1.46%)
Jul 28, 2014 53.67 53.79 53.24 53.69 1,863,544 +0.13(+0.25%)
Jul 25, 2014 53.31 53.65 53.19 53.56 1,503,013 +0.13(+0.25%)
Jul 24, 2014 53.61 54.01 53.30 53.43 1,244,954 -0.10(-0.19%)
Jul 23, 2014 53.80 53.97 53.40 53.53 1,188,930 -0.16(-0.29%)
Jul 22, 2014 53.52 53.96 53.45 53.68 2,196,349 +0.49(+0.92%)
Jul 21, 2014 53.34 53.59 53.09 53.19 2,002,592 -0.23(-0.42%)
Jul 18, 2014 53.19 53.51 52.92 53.42 2,184,857 +0.37(+0.70%)
Jul 17, 2014 53.44 54.04 52.93 53.05 2,371,673 -0.73(-1.36%)
Jul 16, 2014 54.40 54.40 53.72 53.78 2,102,728 -0.37(-0.69%)
Jul 15, 2014 54.22 54.59 53.70 54.15 1,696,531 -0.16(-0.29%)
Jul 14, 2014 54.50 54.64 54.21 54.31 2,012,312 +0.15(+0.27%)
Jul 11, 2014 53.99 54.43 53.99 54.16 1,425,013 +0.07(+0.13%)
Jul 10, 2014 53.53 54.43 53.52 54.09 3,481,248 -0.22(-0.40%)
Jul 09, 2014 54.07 54.50 53.83 54.31 2,221,959 +0.28(+0.52%)
Jul 08, 2014 54.01 54.12 53.42 54.03 2,842,087 -0.16(-0.30%)
Jul 07, 2014 54.57 54.57 54.00 54.19 2,303,680 -0.48(-0.88%)
Jul 03, 2014 54.72 54.67 54.67 54.67 1,534,413 +0.27(+0.50%)
Jul 02, 2014 54.24 54.56 54.19 54.40 3,509,339 +0.04(+0.07%)
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.