Skip to main content

Delphi Automotive Plc (NY: APTV )

79.65 +1.01 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 50.48 50.96 49.75 50.16 3,957,062 -0.12(-0.24%)
Jun 29, 2016 49.25 50.40 48.97 50.28 4,404,186 +1.63(+3.34%)
Jun 28, 2016 48.22 49.47 47.88 48.65 4,245,197 +1.33(+2.81%)
Jun 27, 2016 49.05 49.11 46.50 47.32 6,036,359 -2.41(-4.85%)
Jun 24, 2016 53.42 53.59 49.60 49.73 7,760,911 -6.92(-12.22%)
Jun 23, 2016 56.08 56.67 55.80 56.65 2,169,236 +1.35(+2.43%)
Jun 22, 2016 55.83 56.15 55.16 55.31 2,139,319 -0.11(-0.20%)
Jun 21, 2016 55.72 55.99 54.87 55.42 3,207,117 -0.42(-0.75%)
Jun 20, 2016 54.77 56.08 54.77 55.84 4,710,945 +2.59(+4.86%)
Jun 17, 2016 53.02 53.93 52.89 53.25 3,475,087 +0.18(+0.33%)
Jun 16, 2016 52.22 53.13 51.43 53.07 2,069,401 +0.31(+0.59%)
Jun 15, 2016 52.42 53.52 52.18 52.76 1,813,203 +0.56(+1.07%)
Jun 14, 2016 52.49 52.95 51.76 52.20 1,862,154 -0.62(-1.17%)
Jun 13, 2016 53.54 53.78 52.81 52.81 1,792,850 -1.13(-2.09%)
Jun 10, 2016 54.61 54.86 53.80 53.94 1,671,608 -1.28(-2.32%)
Jun 09, 2016 54.79 55.32 54.44 55.23 1,600,843 -0.09(-0.16%)
Jun 08, 2016 55.09 55.56 54.83 55.31 2,076,387 +0.56(+1.02%)
Jun 07, 2016 53.54 54.92 53.54 54.75 1,943,346 +0.65(+1.20%)
Jun 06, 2016 53.91 54.27 53.36 54.10 2,356,429 +0.37(+0.69%)
Jun 03, 2016 54.43 54.84 53.00 53.74 2,194,452 -1.02(-1.86%)
Jun 02, 2016 53.70 54.79 53.48 54.75 2,787,820 +1.03(+1.91%)
Jun 01, 2016 53.86 53.99 52.78 53.73 2,590,930 -0.72(-1.32%)
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%)
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.