Skip to main content

Delphi Automotive Plc (NY: APTV )

69.67 -0.55 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 54.67 55.25 54.41 54.81 3,232,221 +0.12(+0.22%)
Jul 28, 2016 54.18 54.89 52.91 54.69 4,544,644 -1.27(-2.27%)
Jul 27, 2016 56.51 56.88 55.71 55.96 2,143,460 -0.14(-0.24%)
Jul 26, 2016 55.40 56.13 55.27 56.10 1,990,823 +0.86(+1.57%)
Jul 25, 2016 55.32 55.41 54.98 55.23 1,737,638 -0.02(-0.03%)
Jul 22, 2016 55.50 55.52 54.59 55.25 2,164,674 -0.32(-0.58%)
Jul 21, 2016 55.40 56.18 55.30 55.57 2,356,969 +0.40(+0.73%)
Jul 20, 2016 53.97 55.34 53.91 55.17 1,850,859 +1.23(+2.28%)
Jul 19, 2016 53.80 54.18 53.46 53.94 1,589,930 -0.28(-0.52%)
Jul 18, 2016 53.54 54.68 53.54 54.22 1,648,209 +0.02(+0.03%)
Jul 15, 2016 54.35 54.78 54.02 54.21 2,016,404 -0.08(-0.15%)
Jul 14, 2016 54.96 55.07 54.27 54.29 2,000,525 +0.14(+0.25%)
Jul 13, 2016 53.92 54.17 52.97 54.15 3,424,035 +0.27(+0.49%)
Jul 12, 2016 53.42 54.22 53.39 53.89 2,768,527 +1.17(+2.22%)
Jul 11, 2016 52.84 53.84 52.66 52.71 2,572,832 +0.30(+0.57%)
Jul 08, 2016 51.39 52.64 50.67 52.41 3,014,720 +1.75(+3.45%)
Jul 07, 2016 49.38 50.82 49.35 50.67 3,861,566 +1.43(+2.91%)
Jul 06, 2016 48.82 49.41 47.66 49.24 2,470,438 +0.59(+1.21%)
Jul 05, 2016 50.82 50.82 48.41 48.65 2,616,261 -2.77(-5.39%)
Jul 01, 2016 51.31 51.42 51.42 51.42 3,853,077 +0.82(+1.63%)
Jun 30, 2016 50.92 51.41 50.18 50.60 3,922,601 -0.12(-0.24%)
Jun 29, 2016 49.68 50.85 49.40 50.72 4,365,832 +1.64(+3.34%)
Jun 28, 2016 48.64 49.91 48.30 49.08 4,208,227 +1.34(+2.81%)
Jun 27, 2016 49.48 49.54 46.91 47.73 5,983,790 -2.43(-4.85%)
Jun 24, 2016 53.89 54.06 50.03 50.17 7,693,323 -6.98(-12.22%)
Jun 23, 2016 56.57 57.17 56.29 57.15 2,150,345 +1.36(+2.43%)
Jun 22, 2016 56.32 56.64 55.65 55.79 2,120,688 -0.11(-0.20%)
Jun 21, 2016 56.21 56.48 55.36 55.91 3,179,187 -0.42(-0.75%)
Jun 20, 2016 55.25 56.58 55.25 56.33 4,669,919 +2.61(+4.86%)
Jun 17, 2016 53.49 54.40 53.35 53.72 3,444,823 +0.18(+0.33%)
Jun 16, 2016 52.68 53.59 51.88 53.54 2,051,379 +0.32(+0.59%)
Jun 15, 2016 52.88 53.99 52.64 53.22 1,797,413 +0.57(+1.07%)
Jun 14, 2016 52.95 53.42 52.21 52.66 1,845,937 -0.62(-1.17%)
Jun 13, 2016 54.01 54.25 53.28 53.28 1,777,237 -1.14(-2.09%)
Jun 10, 2016 55.09 55.34 54.27 54.42 1,657,051 -1.29(-2.32%)
Jun 09, 2016 55.27 55.81 54.92 55.71 1,586,902 -0.09(-0.16%)
Jun 08, 2016 55.57 56.05 55.31 55.80 2,058,304 +0.57(+1.02%)
Jun 07, 2016 54.01 55.40 54.01 55.23 1,926,422 +0.65(+1.20%)
Jun 06, 2016 54.39 54.75 53.83 54.58 2,335,907 +0.37(+0.69%)
Jun 03, 2016 54.90 55.32 53.46 54.21 2,175,342 -1.03(-1.86%)
Jun 02, 2016 54.17 55.27 53.95 55.23 2,763,542 +1.03(+1.91%)
Jun 01, 2016 54.33 54.47 53.25 54.20 2,568,366 -0.73(-1.32%)
May 31, 2016 54.98 55.32 54.64 54.93 3,193,423 +0.15(+0.27%)
May 27, 2016 54.19 54.78 54.78 54.78 1,605,593 +0.48(+0.88%)
May 26, 2016 54.90 55.25 53.78 54.31 2,478,221 -0.65(-1.19%)
May 25, 2016 55.32 55.84 54.91 54.96 2,313,479 -0.05(-0.09%)
May 24, 2016 53.85 55.19 53.63 55.01 3,015,198 +1.50(+2.81%)
May 23, 2016 53.82 54.08 53.42 53.51 1,046,924 -0.45(-0.84%)
May 20, 2016 53.51 54.26 53.32 53.96 2,098,602 +0.73(+1.37%)
May 19, 2016 54.15 54.50 53.04 53.23 2,748,923 -1.17(-2.15%)
May 18, 2016 54.04 55.02 53.69 54.40 3,358,104 +0.20(+0.37%)
May 17, 2016 55.07 55.23 53.90 54.20 3,701,543 -1.23(-2.22%)
May 16, 2016 55.53 55.75 54.94 55.43 2,310,160 +0.09(+0.16%)
May 13, 2016 56.09 56.71 55.19 55.34 2,013,209 -0.97(-1.72%)
May 12, 2016 57.34 57.58 56.17 56.31 1,643,808 -0.49(-0.87%)
May 11, 2016 57.69 57.91 56.79 56.80 1,722,941 -0.82(-1.43%)
May 10, 2016 56.81 57.75 56.62 57.63 1,633,999 +1.03(+1.83%)
May 09, 2016 56.52 57.12 56.51 56.59 1,446,199 -0.16(-0.28%)
May 06, 2016 55.73 56.92 55.45 56.75 2,452,543 +0.93(+1.66%)
May 05, 2016 56.95 57.24 55.82 55.83 3,686,020 -0.63(-1.11%)
May 04, 2016 58.48 59.20 56.10 56.45 6,372,363 -2.48(-4.21%)
May 03, 2016 58.75 59.52 57.69 58.93 2,908,389 -0.43(-0.73%)
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.