Skip to main content

Delphi Automotive Plc (NY: APTV )

79.11 +0.47 (+0.60%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 54.50 54.84 54.17 54.45 3,221,478 +0.14(+0.27%)
May 27, 2016 53.72 54.31 54.31 54.31 1,619,698 +0.47(+0.88%)
May 26, 2016 54.43 54.77 53.31 53.83 2,499,992 -0.65(-1.19%)
May 25, 2016 54.83 55.35 54.43 54.48 2,333,804 -0.05(-0.09%)
May 24, 2016 53.38 54.71 53.16 54.53 3,041,687 +1.49(+2.81%)
May 23, 2016 53.35 53.61 52.96 53.04 1,056,121 -0.45(-0.84%)
May 20, 2016 53.04 53.78 52.86 53.49 2,117,038 +0.72(+1.37%)
May 19, 2016 53.68 54.02 52.57 52.77 2,773,073 -1.16(-2.15%)
May 18, 2016 53.57 54.55 53.22 53.93 3,387,605 +0.20(+0.37%)
May 17, 2016 54.59 54.75 53.43 53.73 3,734,061 -1.22(-2.22%)
May 16, 2016 55.05 55.27 54.46 54.95 2,330,455 +0.09(+0.16%)
May 13, 2016 55.60 56.21 54.71 54.86 2,030,895 -0.96(-1.72%)
May 12, 2016 56.84 57.08 55.68 55.82 1,658,249 -0.49(-0.87%)
May 11, 2016 57.19 57.41 56.30 56.31 1,738,077 -0.82(-1.43%)
May 10, 2016 56.32 57.25 56.12 57.13 1,648,354 +1.03(+1.83%)
May 09, 2016 56.03 56.62 56.02 56.10 1,458,904 -0.12(-0.21%)
May 06, 2016 55.21 56.39 54.93 56.22 2,475,744 +0.92(+1.66%)
May 05, 2016 56.42 56.71 55.29 55.30 3,720,889 -0.62(-1.11%)
May 04, 2016 57.93 58.65 55.57 55.92 6,432,644 -2.46(-4.21%)
May 03, 2016 58.20 58.96 57.15 58.38 2,935,901 -0.43(-0.73%)
May 02, 2016 59.10 59.10 58.50 58.81 2,610,564 +0.06(+0.11%)
Apr 29, 2016 59.98 59.98 58.43 58.75 2,719,818 -1.09(-1.81%)
Apr 28, 2016 60.64 60.79 58.95 59.83 2,330,694 -1.62(-2.64%)
Apr 27, 2016 62.05 62.24 61.10 61.45 2,218,272 -0.68(-1.09%)
Apr 26, 2016 60.92 62.16 60.81 62.13 2,008,577 +1.46(+2.41%)
Apr 25, 2016 60.15 60.74 59.99 60.67 1,783,496 +0.25(+0.41%)
Apr 22, 2016 60.62 60.77 59.76 60.42 2,450,469 -0.22(-0.36%)
Apr 21, 2016 61.31 61.68 60.55 60.64 2,043,220 -0.50(-0.82%)
Apr 20, 2016 61.51 61.73 60.82 61.14 2,473,037 -0.11(-0.18%)
Apr 19, 2016 61.58 61.77 60.82 61.25 3,079,511 +0.21(+0.34%)
Apr 18, 2016 61.41 61.45 60.62 61.05 2,009,267 +0.23(+0.38%)
Apr 15, 2016 61.51 61.79 60.57 60.82 4,168,228 -0.77(-1.26%)
Apr 14, 2016 61.11 62.00 60.30 61.59 3,395,728 +0.61(+1.01%)
Apr 13, 2016 58.60 61.02 58.49 60.98 5,221,506 +3.25(+5.63%)
Apr 12, 2016 58.25 58.39 57.31 57.73 2,682,930 -0.22(-0.37%)
Apr 11, 2016 57.63 58.44 57.31 57.94 2,882,370 +0.82(+1.44%)
Apr 08, 2016 57.49 58.37 57.03 57.12 2,070,045 +0.31(+0.55%)
Apr 07, 2016 57.10 58.14 56.54 56.81 4,004,147 -0.37(-0.64%)
Apr 06, 2016 56.53 57.20 55.89 57.18 2,779,278 +0.52(+0.92%)
Apr 05, 2016 55.69 57.08 54.76 56.66 2,715,023 +0.14(+0.25%)
Apr 04, 2016 58.49 58.63 56.24 56.52 4,525,770 -2.28(-3.88%)
Apr 01, 2016 59.19 59.58 57.62 58.80 2,269,197 -1.06(-1.77%)
Mar 31, 2016 59.77 60.54 59.55 59.86 2,521,791 +0.09(+0.15%)
Mar 30, 2016 59.54 60.53 59.32 59.77 2,578,908 +0.79(+1.34%)
Mar 29, 2016 57.37 59.02 57.25 58.98 1,961,221 +1.32(+2.30%)
Mar 28, 2016 57.83 58.19 57.53 57.66 1,406,336 -0.09(-0.15%)
Mar 24, 2016 57.33 57.74 57.74 57.74 2,907,254 -0.14(-0.23%)
Mar 23, 2016 58.14 58.33 57.68 57.88 2,323,732 -0.57(-0.98%)
Mar 22, 2016 57.15 58.68 57.15 58.45 2,615,204 +0.72(+1.24%)
Mar 21, 2016 57.90 58.04 57.17 57.74 2,119,454 -0.22(-0.39%)
Mar 18, 2016 58.55 58.67 57.62 57.96 3,692,047 -0.37(-0.63%)
Mar 17, 2016 57.78 58.53 57.35 58.33 3,333,618 +0.77(+1.33%)
Mar 16, 2016 56.47 57.83 56.44 57.56 3,483,879 +0.93(+1.63%)
Mar 15, 2016 56.10 56.69 55.33 56.63 1,724,084 +0.73(+1.31%)
Mar 14, 2016 55.51 56.13 55.20 55.90 1,753,374 -0.18(-0.31%)
Mar 11, 2016 55.42 56.43 55.26 56.08 3,200,521 +1.52(+2.79%)
Mar 10, 2016 55.25 55.37 53.59 54.55 3,443,752 -0.59(-1.07%)
Mar 09, 2016 55.50 56.02 54.91 55.14 2,289,480 +0.14(+0.25%)
Mar 08, 2016 55.73 55.80 54.55 55.01 2,750,511 -1.32(-2.34%)
Mar 07, 2016 56.50 56.81 55.81 56.32 2,415,235 -0.75(-1.31%)
Mar 04, 2016 56.36 57.18 55.85 57.07 4,860,027 +0.59(+1.05%)
Mar 03, 2016 55.17 56.61 54.94 56.48 3,019,695 +1.48(+2.68%)
Mar 02, 2016 54.88 55.39 54.58 55.01 2,248,302 +0.06(+0.10%)
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.