Skip to main content

Delphi Automotive Plc (NY: APTV )

79.09 +0.45 (+0.57%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 63.47 66.21 63.47 65.85 4,635,564 +2.49(+3.94%)
Oct 29, 2015 66.90 66.90 63.30 63.36 6,159,587 -4.84(-7.10%)
Oct 28, 2015 67.06 68.23 66.36 68.20 3,714,682 +1.49(+2.23%)
Oct 27, 2015 66.92 67.29 66.56 66.71 3,174,071 -0.59(-0.88%)
Oct 26, 2015 67.13 67.35 66.62 67.31 2,426,371 -0.02(-0.04%)
Oct 23, 2015 66.51 67.48 66.51 67.33 3,132,763 +0.40(+0.60%)
Oct 22, 2015 65.11 67.01 64.83 66.93 3,344,218 +2.09(+3.22%)
Oct 21, 2015 65.67 65.74 64.64 64.84 1,753,854 -0.29(-0.44%)
Oct 20, 2015 64.61 65.76 64.25 65.12 2,602,326 +0.55(+0.86%)
Oct 19, 2015 63.95 64.59 63.64 64.57 2,048,672 +0.37(+0.58%)
Oct 16, 2015 64.13 64.22 62.98 64.20 2,518,243 +0.22(+0.35%)
Oct 15, 2015 63.97 64.09 63.06 63.97 1,824,488 +0.52(+0.82%)
Oct 14, 2015 63.18 63.86 62.68 63.45 1,968,167 +0.25(+0.40%)
Oct 13, 2015 64.65 64.81 63.10 63.20 2,726,277 -1.54(-2.37%)
Oct 12, 2015 64.33 65.28 64.20 64.73 1,484,345 -0.09(-0.13%)
Oct 09, 2015 64.35 65.24 64.12 64.82 2,495,983 +0.78(+1.22%)
Oct 08, 2015 62.93 64.55 62.82 64.04 3,045,841 +0.92(+1.45%)
Oct 07, 2015 62.23 63.29 62.19 63.12 2,375,938 +1.33(+2.15%)
Oct 06, 2015 62.40 62.52 61.56 61.79 2,202,259 -0.45(-0.72%)
Oct 05, 2015 62.23 62.53 61.51 62.24 2,282,093 +0.51(+0.83%)
Oct 02, 2015 60.18 61.77 59.97 61.73 2,367,520 +0.43(+0.70%)
Oct 01, 2015 60.53 61.39 59.51 61.30 3,549,993 +1.11(+1.84%)
Sep 30, 2015 59.05 60.26 58.88 60.19 3,310,103 +2.45(+4.25%)
Sep 29, 2015 55.85 57.87 55.08 57.74 3,840,578 +2.03(+3.65%)
Sep 28, 2015 57.33 57.38 55.55 55.70 2,300,825 -2.29(-3.94%)
Sep 25, 2015 58.44 58.66 57.73 57.99 2,340,298 +0.30(+0.52%)
Sep 24, 2015 57.40 58.17 56.26 57.69 3,034,473 -0.97(-1.65%)
Sep 23, 2015 59.38 59.38 57.92 58.66 1,827,685 -0.27(-0.46%)
Sep 22, 2015 60.44 60.45 57.84 58.92 4,441,922 -2.21(-3.61%)
Sep 21, 2015 61.88 61.88 60.45 61.13 2,163,303 -0.33(-0.54%)
Sep 18, 2015 61.76 62.15 61.05 61.47 4,181,250 -1.23(-1.97%)
Sep 17, 2015 62.89 63.60 62.42 62.70 2,858,431 -0.34(-0.54%)
Sep 16, 2015 61.35 63.19 61.26 63.04 2,584,304 +1.94(+3.17%)
Sep 15, 2015 60.35 61.37 60.32 61.10 2,600,796 +0.68(+1.13%)
Sep 14, 2015 60.47 60.71 60.15 60.42 1,758,717 -0.06(-0.09%)
Sep 11, 2015 59.48 60.48 58.66 60.48 2,706,113 +0.92(+1.54%)
Sep 10, 2015 59.71 59.86 58.43 59.56 3,121,606 -0.34(-0.57%)
Sep 09, 2015 60.50 62.02 59.76 59.90 2,344,620 +0.10(+0.16%)
Sep 08, 2015 62.01 62.01 57.40 59.80 2,734,425 +2.80(+4.92%)
Sep 04, 2015 56.87 57.00 57.00 57.00 2,119,581 -0.99(-1.71%)
Sep 03, 2015 58.02 58.99 57.65 57.99 1,803,193 +0.38(+0.66%)
Sep 02, 2015 57.71 57.86 56.62 57.61 2,136,595 +0.59(+1.04%)
Sep 01, 2015 58.25 58.86 56.64 57.02 3,036,665 -2.76(-4.62%)
Aug 31, 2015 59.68 60.90 59.53 59.78 2,568,927 +0.13(+0.23%)
Aug 28, 2015 59.20 59.99 59.08 59.64 2,463,573 +0.25(+0.43%)
Aug 27, 2015 58.81 60.14 58.20 59.39 4,107,271 +1.23(+2.12%)
Aug 26, 2015 57.25 58.21 56.31 58.16 3,177,481 +2.56(+4.61%)
Aug 25, 2015 57.88 58.41 55.54 55.59 3,254,054 -0.23(-0.41%)
Aug 24, 2015 54.31 57.76 52.46 55.82 4,946,475 -1.23(-2.15%)
Aug 21, 2015 58.31 59.04 56.97 57.05 3,946,811 -2.01(-3.40%)
Aug 20, 2015 60.16 60.78 59.00 59.06 2,388,383 -1.89(-3.10%)
Aug 19, 2015 61.39 61.60 60.55 60.95 2,272,528 -0.67(-1.09%)
Aug 18, 2015 61.73 62.02 61.37 61.62 2,157,132 +0.10(+0.17%)
Aug 17, 2015 60.23 61.54 60.02 61.52 1,990,530 +1.19(+1.97%)
Aug 14, 2015 61.08 61.10 60.14 60.33 3,119,586 -0.64(-1.05%)
Aug 13, 2015 60.17 61.64 60.07 60.97 3,831,984 +0.55(+0.92%)
Aug 12, 2015 60.81 60.81 59.10 60.42 3,762,833 -1.09(-1.78%)
Aug 11, 2015 62.91 63.02 61.20 61.51 3,733,733 -2.73(-4.25%)
Aug 10, 2015 63.94 64.62 63.18 64.24 3,141,135 +1.76(+2.81%)
Aug 07, 2015 61.31 63.13 61.11 62.49 3,393,169 +1.44(+2.35%)
Aug 06, 2015 61.32 61.66 60.50 61.05 2,634,691 -0.09(-0.15%)
Aug 05, 2015 61.78 62.03 60.94 61.15 2,412,022 -0.26(-0.42%)
Aug 04, 2015 60.91 61.89 60.86 61.41 2,543,015 +0.52(+0.86%)
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.