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 (%)
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%)
May 02, 2016 59.66 59.66 59.06 59.37 2,586,100 +0.06(+0.11%)
Apr 29, 2016 60.55 60.55 58.98 59.31 2,694,330 -1.10(-1.81%)
Apr 28, 2016 61.21 61.37 59.51 60.40 2,308,853 -1.64(-2.64%)
Apr 27, 2016 62.64 62.83 61.67 62.04 2,197,484 -0.68(-1.09%)
Apr 26, 2016 61.50 62.75 61.39 62.72 1,989,754 +1.47(+2.41%)
Apr 25, 2016 60.72 61.31 60.56 61.25 1,766,783 +0.25(+0.41%)
Apr 22, 2016 61.20 61.34 60.33 61.00 2,427,505 -0.22(-0.36%)
Apr 21, 2016 61.89 62.27 61.13 61.21 2,024,073 -0.51(-0.82%)
Apr 20, 2016 62.09 62.32 61.39 61.72 2,449,862 -0.11(-0.18%)
Apr 19, 2016 62.16 62.35 61.40 61.83 3,050,652 +0.21(+0.34%)
Apr 18, 2016 62.00 62.03 61.19 61.62 1,990,438 +0.23(+0.38%)
Apr 15, 2016 62.09 62.37 61.14 61.39 4,129,167 -0.78(-1.26%)
Apr 14, 2016 61.69 62.58 60.87 62.17 3,363,906 +0.62(+1.01%)
Apr 13, 2016 59.15 61.60 59.04 61.55 5,172,574 +3.28(+5.63%)
Apr 12, 2016 58.81 58.94 57.85 58.27 2,657,788 -0.22(-0.37%)
Apr 11, 2016 58.18 58.99 57.86 58.49 2,855,359 +0.83(+1.44%)
Apr 08, 2016 58.03 58.92 57.57 57.66 2,050,647 +0.31(+0.55%)
Apr 07, 2016 57.64 58.69 57.07 57.35 3,966,624 -0.37(-0.64%)
Apr 06, 2016 57.07 57.74 56.42 57.72 2,753,233 +0.52(+0.92%)
Apr 05, 2016 56.21 57.62 55.28 57.19 2,689,580 +0.14(+0.25%)
Apr 04, 2016 59.04 59.18 56.78 57.05 4,483,358 -2.30(-3.88%)
Apr 01, 2016 59.75 60.14 58.17 59.35 2,247,932 -1.07(-1.77%)
Mar 31, 2016 60.34 61.11 60.11 60.42 2,498,159 +0.09(+0.15%)
Mar 30, 2016 60.10 61.10 59.89 60.34 2,554,741 +0.80(+1.34%)
Mar 29, 2016 57.91 59.58 57.79 59.54 1,942,842 +1.34(+2.30%)
Mar 28, 2016 58.38 58.74 58.07 58.20 1,393,157 -0.09(-0.15%)
Mar 24, 2016 57.87 58.29 58.29 58.29 2,880,009 -0.14(-0.23%)
Mar 23, 2016 58.69 58.89 58.23 58.43 2,301,956 -0.58(-0.98%)
Mar 22, 2016 57.69 59.23 57.69 59.01 2,590,696 +0.72(+1.24%)
Mar 21, 2016 58.44 58.59 57.71 58.28 2,099,592 -0.23(-0.39%)
Mar 18, 2016 59.10 59.22 58.16 58.51 3,657,448 -0.37(-0.63%)
Mar 17, 2016 58.32 59.08 57.89 58.88 3,302,378 +0.77(+1.33%)
Mar 16, 2016 57.00 58.38 56.97 58.11 3,451,231 +0.93(+1.63%)
Mar 15, 2016 56.63 57.23 55.85 57.17 1,707,927 +0.74(+1.31%)
Mar 14, 2016 56.04 56.66 55.72 56.43 1,736,943 -0.18(-0.31%)
Mar 11, 2016 55.95 56.96 55.79 56.61 3,170,528 +1.54(+2.79%)
Mar 10, 2016 55.77 55.89 54.09 55.07 3,411,480 -0.60(-1.07%)
Mar 09, 2016 56.03 56.55 55.43 55.66 2,268,025 +0.14(+0.25%)
Mar 08, 2016 56.26 56.33 55.07 55.53 2,724,736 -1.33(-2.34%)
Mar 07, 2016 57.03 57.35 56.34 56.86 2,392,602 -0.76(-1.31%)
Mar 04, 2016 56.90 57.72 56.38 57.61 4,814,483 +0.60(+1.05%)
Mar 03, 2016 55.70 57.15 55.46 57.02 2,991,397 +1.49(+2.68%)
Mar 02, 2016 55.40 55.91 55.10 55.53 2,227,233 +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.