Skip to main content

Delphi Automotive Plc (NY: APTV )

78.94 +0.30 (+0.39%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 42.77 43.05 42.10 42.38 2,023,647 -0.38(-0.88%)
Aug 29, 2013 42.40 42.97 42.29 42.76 1,819,604 +0.15(+0.36%)
Aug 28, 2013 41.43 42.88 40.88 42.60 3,821,721 +1.06(+2.56%)
Aug 27, 2013 42.40 42.40 41.54 41.54 2,716,138 -1.32(-3.07%)
Aug 26, 2013 42.80 43.29 42.70 42.86 1,764,844 +0.06(+0.14%)
Aug 23, 2013 42.23 43.10 42.21 42.80 1,999,204 +0.65(+1.53%)
Aug 22, 2013 41.98 42.50 41.97 42.15 1,295,706 +0.22(+0.53%)
Aug 21, 2013 42.03 42.48 41.90 41.93 1,174,078 -0.23(-0.55%)
Aug 20, 2013 42.16 42.33 41.86 42.16 1,854,210 +0.02(+0.04%)
Aug 19, 2013 42.33 42.50 42.05 42.14 1,215,832 -0.19(-0.45%)
Aug 16, 2013 41.49 42.76 41.47 42.33 2,153,273 +0.59(+1.40%)
Aug 15, 2013 42.30 42.37 41.38 41.75 2,038,879 -1.04(-2.43%)
Aug 14, 2013 43.85 43.85 42.77 42.79 2,269,600 -0.83(-1.91%)
Aug 13, 2013 42.91 43.63 42.58 43.62 1,838,596 +0.86(+2.01%)
Aug 12, 2013 42.51 42.92 42.32 42.76 1,572,956 +0.09(+0.22%)
Aug 09, 2013 42.92 43.32 42.52 42.67 1,816,151 +0.01(+0.02%)
Aug 08, 2013 42.38 42.86 42.37 42.66 1,987,105 +0.49(+1.17%)
Aug 07, 2013 42.58 42.63 41.92 42.17 1,366,752 -0.55(-1.29%)
Aug 06, 2013 42.90 43.15 42.62 42.72 1,788,773 -0.21(-0.50%)
Aug 05, 2013 42.81 43.03 42.70 42.94 1,346,222 +0.05(+0.11%)
Aug 02, 2013 42.43 42.97 42.31 42.89 2,113,382 +0.32(+0.76%)
Aug 01, 2013 41.76 42.93 41.63 42.57 5,002,156 +1.31(+3.18%)
Jul 31, 2013 41.95 42.22 40.90 41.26 5,280,632 -1.23(-2.89%)
Jul 30, 2013 42.67 42.81 42.17 42.48 1,930,915 +0.09(+0.22%)
Jul 29, 2013 42.58 42.85 42.30 42.39 986,239 -0.40(-0.93%)
Jul 26, 2013 42.46 42.85 42.45 42.79 1,952,269 +0.15(+0.34%)
Jul 25, 2013 42.41 42.74 42.19 42.65 1,562,893 +0.03(+0.07%)
Jul 24, 2013 42.28 42.68 42.20 42.62 2,941,956 +0.66(+1.57%)
Jul 23, 2013 42.52 42.75 41.93 41.95 1,616,876 -0.36(-0.85%)
Jul 22, 2013 42.34 42.55 42.09 42.32 1,958,630 +0.12(+0.27%)
Jul 19, 2013 42.35 42.42 41.95 42.20 1,522,660 -0.11(-0.25%)
Jul 18, 2013 42.05 42.41 41.86 42.31 2,291,471 +0.53(+1.27%)
Jul 17, 2013 41.72 41.99 41.66 41.78 1,503,335 +0.31(+0.74%)
Jul 16, 2013 41.62 41.86 41.20 41.47 2,960,113 -0.77(-1.82%)
Jul 15, 2013 42.29 42.52 42.14 42.24 1,971,798 +0.05(+0.13%)
Jul 12, 2013 41.86 42.21 41.86 42.19 1,543,963 +0.12(+0.29%)
Jul 11, 2013 41.76 42.09 41.50 42.06 7,365,343 +0.76(+1.84%)
Jul 10, 2013 41.29 41.42 41.07 41.30 2,269,654 +0.00(+0.00%)
Jul 09, 2013 41.57 41.35 41.01 41.30 2,982,323 +0.12(+0.28%)
Jul 08, 2013 40.76 41.36 40.76 41.19 2,668,687 +0.93(+2.31%)
Jul 05, 2013 40.09 40.39 39.83 40.26 1,624,126 +0.61(+1.55%)
Jul 03, 2013 39.57 39.67 39.44 39.64 806,610 -0.24(-0.60%)
Jul 02, 2013 40.05 40.15 39.62 39.88 1,564,323 -0.02(-0.06%)
Jul 01, 2013 39.26 40.20 39.26 39.90 1,844,805 +0.98(+2.51%)
Jun 28, 2013 39.17 39.36 38.91 38.93 4,031,338 +0.07(+0.18%)
Jun 26, 2013 38.03 38.97 37.71 38.86 2,146,148 +1.22(+3.24%)
Jun 25, 2013 37.39 37.73 37.33 37.64 1,964,943 +0.65(+1.74%)
Jun 24, 2013 37.75 37.75 36.40 36.99 2,750,525 -1.17(-3.06%)
Jun 21, 2013 39.04 39.04 37.66 38.16 3,864,919 -0.43(-1.11%)
Jun 20, 2013 39.46 39.52 38.44 38.59 3,048,931 -1.41(-3.53%)
Jun 19, 2013 39.98 40.29 39.87 40.00 3,182,541 +0.12(+0.31%)
Jun 18, 2013 39.86 39.93 39.43 39.88 2,917,897 +0.55(+1.41%)
Jun 17, 2013 39.86 39.86 38.95 39.33 2,423,903 -0.01(-0.02%)
Jun 14, 2013 39.21 39.38 39.03 39.34 2,052,381 +0.12(+0.31%)
Jun 13, 2013 38.41 39.25 38.28 39.21 2,267,662 +0.81(+2.12%)
Jun 12, 2013 38.67 38.77 38.31 38.40 2,375,219 +0.08(+0.20%)
Jun 11, 2013 38.48 38.48 38.02 38.32 3,044,137 -0.58(-1.50%)
Jun 10, 2013 39.04 39.06 38.60 38.91 2,539,325 +0.20(+0.52%)
Jun 07, 2013 38.31 38.72 37.89 38.71 2,543,983 +0.78(+2.05%)
Jun 06, 2013 37.02 37.93 36.76 37.93 2,615,199 +0.98(+2.64%)
Jun 05, 2013 37.30 37.42 36.76 36.96 2,886,302 -0.49(-1.31%)
Jun 04, 2013 37.49 37.82 37.14 37.45 2,293,032 -0.11(-0.29%)
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.