Skip to main content

Delphi Automotive Plc (NY: APTV )

79.60 +0.96 (+1.22%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 45.16 45.56 44.85 45.24 894,718 +0.40(+0.90%)
Nov 27, 2013 44.86 45.07 44.67 44.84 900,635 +0.26(+0.57%)
Nov 26, 2013 44.74 44.86 44.33 44.58 2,137,638 +0.03(+0.07%)
Nov 25, 2013 45.01 45.14 44.47 44.55 1,512,400 -0.17(-0.38%)
Nov 22, 2013 44.78 44.85 44.37 44.72 1,402,649 +0.02(+0.03%)
Nov 21, 2013 44.09 44.97 44.04 44.71 1,612,644 +0.74(+1.69%)
Nov 20, 2013 43.78 44.27 43.49 43.96 3,720,777 +0.55(+1.26%)
Nov 19, 2013 44.65 45.19 43.28 43.42 4,626,196 -1.14(-2.57%)
Nov 18, 2013 44.92 45.07 44.35 44.56 2,122,333 -0.32(-0.71%)
Nov 15, 2013 44.30 44.89 44.09 44.88 3,095,230 +0.87(+1.98%)
Nov 14, 2013 43.14 44.10 43.12 44.00 1,924,659 +1.51(+3.55%)
Nov 12, 2013 42.17 42.54 42.03 42.50 2,747,006 +0.29(+0.68%)
Nov 11, 2013 42.46 42.63 41.92 42.21 1,891,778 -0.48(-1.12%)
Nov 08, 2013 41.61 42.74 41.61 42.69 2,420,381 +1.08(+2.59%)
Nov 07, 2013 43.07 43.19 41.46 41.61 3,934,864 -1.42(-3.29%)
Nov 06, 2013 43.12 43.65 42.37 43.03 3,346,915 +0.65(+1.55%)
Nov 05, 2013 41.93 42.94 41.13 42.37 5,240,433 -2.30(-5.16%)
Nov 04, 2013 44.35 44.71 44.10 44.68 2,432,679 +0.38(+0.85%)
Nov 01, 2013 44.06 44.35 43.61 44.30 1,852,203 +0.24(+0.54%)
Oct 31, 2013 43.45 44.35 43.41 44.06 1,509,082 +0.49(+1.11%)
Oct 30, 2013 43.78 44.24 43.21 43.58 3,730,783 -0.02(-0.04%)
Oct 29, 2013 43.90 43.91 43.41 43.59 4,505,773 -0.33(-0.75%)
Oct 28, 2013 44.61 44.74 43.84 43.92 2,205,340 -0.78(-1.74%)
Oct 25, 2013 45.31 45.40 44.42 44.70 2,579,656 -0.16(-0.36%)
Oct 24, 2013 44.75 45.03 44.42 44.86 1,405,028 +0.26(+0.59%)
Oct 23, 2013 45.69 45.73 44.31 44.60 2,631,391 -1.16(-2.54%)
Oct 22, 2013 46.08 46.26 45.35 45.76 1,820,339 -0.06(-0.13%)
Oct 21, 2013 46.39 46.45 45.56 45.82 1,361,709 -0.39(-0.85%)
Oct 18, 2013 46.45 46.45 45.92 46.22 5,072,314 -0.03(-0.07%)
Oct 17, 2013 45.40 46.26 45.32 46.25 2,473,055 +0.75(+1.66%)
Oct 16, 2013 44.39 45.49 44.26 45.49 2,720,074 +1.66(+3.80%)
Oct 15, 2013 44.00 44.35 43.62 43.83 1,284,123 -0.37(-0.84%)
Oct 14, 2013 43.76 44.51 43.42 44.20 2,976,021 +0.05(+0.12%)
Oct 11, 2013 44.39 44.56 43.88 44.15 2,852,631 -0.32(-0.71%)
Oct 10, 2013 43.31 44.58 43.07 44.46 2,643,247 +1.39(+3.24%)
Oct 09, 2013 43.11 43.38 42.08 43.07 3,522,867 +0.02(+0.05%)
Oct 08, 2013 44.48 44.68 43.03 43.04 2,988,032 -1.46(-3.27%)
Oct 07, 2013 44.27 44.82 44.00 44.50 1,473,317 -0.18(-0.41%)
Oct 04, 2013 44.35 45.03 44.35 44.68 4,788,188 +0.36(+0.82%)
Oct 03, 2013 44.56 44.87 43.84 44.32 2,709,400 -0.52(-1.15%)
Oct 02, 2013 45.09 45.09 44.37 44.84 1,988,274 -0.48(-1.05%)
Oct 01, 2013 45.22 45.86 44.66 45.32 7,164,108 +0.30(+0.67%)
Sep 27, 2013 44.76 45.06 44.65 45.02 1,733,918 +0.05(+0.12%)
Sep 26, 2013 44.57 45.06 44.47 44.96 1,051,252 +0.54(+1.21%)
Sep 25, 2013 44.78 44.82 44.40 44.42 1,489,308 -0.24(-0.53%)
Sep 24, 2013 44.06 45.04 43.99 44.66 1,819,340 +0.52(+1.17%)
Sep 23, 2013 44.45 44.65 43.61 44.15 1,323,631 -0.53(-1.19%)
Sep 20, 2013 44.95 45.14 44.58 44.68 3,652,424 -0.08(-0.19%)
Sep 19, 2013 44.46 44.97 44.39 44.76 2,021,540 +0.58(+1.31%)
Sep 18, 2013 43.95 44.58 43.41 44.18 2,645,395 +0.22(+0.49%)
Sep 17, 2013 43.98 44.19 43.50 43.97 2,046,509 +0.05(+0.11%)
Sep 16, 2013 44.43 44.36 43.88 43.92 1,166,758 +0.09(+0.21%)
Sep 13, 2013 43.59 43.84 43.14 43.83 1,669,205 +0.26(+0.60%)
Sep 12, 2013 44.34 44.36 43.11 43.57 2,173,468 -0.84(-1.89%)
Sep 11, 2013 44.21 44.56 44.01 44.41 2,337,538 +0.19(+0.44%)
Sep 10, 2013 43.91 44.46 43.91 44.21 1,695,345 +0.66(+1.52%)
Sep 09, 2013 43.57 43.91 43.53 43.55 3,095,928 +0.03(+0.07%)
Sep 06, 2013 44.29 44.55 43.44 43.52 2,262,722 -0.75(-1.69%)
Sep 05, 2013 43.78 44.88 43.68 44.27 2,874,719 +0.61(+1.39%)
Sep 04, 2013 43.14 43.78 42.60 43.66 2,059,671 +0.54(+1.25%)
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.