Skip to main content

Delphi Automotive Plc (NY: APTV )

78.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 19.82 20.18 19.35 19.58 3,159,905 +0.05(+0.28%)
Jun 28, 2012 19.61 19.64 19.09 19.53 4,281,157 -0.24(-1.20%)
Jun 27, 2012 19.78 19.98 19.64 19.77 3,082,490 -0.13(-0.66%)
Jun 26, 2012 19.78 19.98 19.53 19.90 3,471,246 +0.12(+0.62%)
Jun 25, 2012 21.20 21.20 19.60 19.78 3,794,877 -0.98(-4.70%)
Jun 22, 2012 21.34 21.37 20.47 20.75 20,224,750 -0.42(-1.99%)
Jun 21, 2012 21.93 21.96 21.06 21.17 4,286,601 -0.78(-3.53%)
Jun 20, 2012 22.46 22.54 21.88 21.95 4,309,593 -0.40(-1.79%)
Jun 19, 2012 22.30 23.05 22.22 22.35 5,616,003 +0.15(+0.66%)
Jun 18, 2012 21.74 22.39 21.74 22.20 2,276,454 +0.28(+1.30%)
Jun 15, 2012 21.81 22.07 21.68 21.92 2,345,273 +0.08(+0.35%)
Jun 14, 2012 21.76 22.19 21.63 21.84 3,638,516 -0.12(-0.56%)
Jun 13, 2012 22.13 22.18 21.87 21.96 2,752,095 -0.21(-0.94%)
Jun 12, 2012 21.83 22.22 21.68 22.17 5,460,775 +0.28(+1.30%)
Jun 11, 2012 22.35 22.35 21.87 21.89 3,345,309 -0.19(-0.87%)
Jun 08, 2012 21.73 22.14 21.52 22.08 979,231 +0.17(+0.77%)
Jun 07, 2012 21.98 22.39 21.84 21.91 3,835,751 -0.36(-1.62%)
Jun 06, 2012 21.94 22.65 21.93 22.27 4,332,634 +0.56(+2.58%)
Jun 05, 2012 21.27 21.93 21.24 21.71 2,700,408 +0.41(+1.95%)
Jun 04, 2012 21.68 21.82 20.98 21.30 4,379,847 -0.39(-1.81%)
Jun 01, 2012 21.81 21.96 21.48 21.69 3,681,292 -0.61(-2.72%)
May 31, 2012 22.34 22.51 21.90 22.29 11,625,389 +0.14(+0.62%)
May 30, 2012 22.64 22.64 22.14 22.16 5,298,411 -0.76(-3.32%)
May 29, 2012 22.06 22.92 21.96 22.92 4,303,478 +1.07(+4.89%)
May 25, 2012 22.28 22.28 21.28 21.85 9,824,171 +0.58(+2.71%)
May 24, 2012 21.70 21.70 21.04 21.27 3,280,706 -0.25(-1.18%)
May 23, 2012 21.50 22.58 21.13 21.53 4,971,613 -0.12(-0.57%)
May 22, 2012 21.60 21.80 21.46 21.65 4,891,900 +0.15(+0.68%)
May 21, 2012 21.03 21.66 21.03 21.50 4,665,916 +0.57(+2.71%)
May 18, 2012 21.11 21.36 20.69 20.94 5,848,927 -0.18(-0.84%)
May 17, 2012 21.60 21.60 20.87 21.11 9,320,442 -0.38(-1.75%)
May 16, 2012 21.60 22.04 21.45 21.49 7,595,120 +0.28(+1.34%)
May 15, 2012 21.30 21.50 21.02 21.20 8,340,911 -0.31(-1.43%)
May 14, 2012 21.75 21.91 21.45 21.51 2,637,427 -0.55(-2.47%)
May 11, 2012 21.83 22.46 21.71 22.06 1,471,107 -0.05(-0.24%)
May 10, 2012 22.04 22.27 21.95 22.11 1,232,697 +0.20(+0.91%)
May 09, 2012 21.69 22.29 21.42 21.91 3,260,159 +0.02(+0.11%)
May 08, 2012 22.56 22.58 21.78 21.89 4,373,929 -0.88(-3.88%)
May 07, 2012 22.56 22.95 22.29 22.77 910,672 +0.22(+0.95%)
May 04, 2012 23.33 23.33 22.49 22.56 2,061,061 -0.83(-3.55%)
May 03, 2012 23.65 23.73 23.30 23.39 3,630,446 -0.22(-0.94%)
May 02, 2012 23.46 23.67 23.22 23.61 3,824,455 -0.09(-0.39%)
May 01, 2012 23.65 24.01 23.45 23.70 2,565,184 +0.13(+0.55%)
Apr 30, 2012 23.88 23.88 23.39 23.57 2,829,988 -0.32(-1.35%)
Apr 27, 2012 23.62 23.91 23.44 23.89 3,899,665 +0.38(+1.60%)
Apr 26, 2012 23.76 23.81 23.42 23.52 2,386,316 -0.18(-0.75%)
Apr 25, 2012 23.42 23.77 23.42 23.69 3,499,772 +0.48(+2.09%)
Apr 24, 2012 23.98 24.07 23.15 23.21 7,398,651 -0.98(-4.06%)
Apr 23, 2012 24.12 24.50 24.08 24.19 1,446,869 -0.28(-1.16%)
Apr 20, 2012 24.62 24.68 24.27 24.48 787,763 +0.01(+0.03%)
Apr 19, 2012 24.77 25.17 24.19 24.47 1,580,414 -0.26(-1.06%)
Apr 18, 2012 24.58 24.97 24.54 24.73 1,502,980 +0.07(+0.28%)
Apr 17, 2012 24.84 25.22 24.51 24.66 6,549,913 +0.09(+0.37%)
Apr 16, 2012 24.82 24.82 24.30 24.57 5,809,612 +0.11(+0.44%)
Apr 13, 2012 24.24 24.55 24.15 24.46 1,267,345 +0.06(+0.25%)
Apr 12, 2012 24.46 24.84 24.01 24.40 2,891,505 +0.21(+0.89%)
Apr 11, 2012 23.94 24.33 23.75 24.18 2,950,218 +0.50(+2.11%)
Apr 10, 2012 23.91 24.31 23.48 23.68 2,632,022 -0.33(-1.37%)
Apr 09, 2012 23.99 24.25 23.92 24.01 1,672,714 -0.38(-1.54%)
Apr 05, 2012 24.19 24.58 24.19 24.39 1,058,622 +0.10(+0.41%)
Apr 04, 2012 23.85 24.32 23.62 24.29 2,846,218 +0.28(+1.15%)
Apr 03, 2012 24.25 24.38 23.81 24.01 1,567,333 -0.22(-0.89%)
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.