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 (%)
Sep 30, 2016 56.83 58.28 56.28 57.86 3,006,483 +1.33(+2.35%)
Sep 29, 2016 57.01 57.61 56.35 56.53 2,146,111 -0.77(-1.35%)
Sep 28, 2016 55.72 57.35 55.60 57.30 3,217,016 +1.81(+3.26%)
Sep 27, 2016 55.56 55.80 55.04 55.49 3,424,038 -0.29(-0.52%)
Sep 26, 2016 56.08 56.24 55.71 55.78 2,391,049 -0.61(-1.08%)
Sep 23, 2016 56.72 56.84 56.31 56.39 1,341,833 -0.58(-1.03%)
Sep 22, 2016 57.11 57.49 56.86 56.97 2,207,995 +0.58(+1.02%)
Sep 21, 2016 56.31 56.62 55.67 56.40 2,365,160 +0.54(+0.97%)
Sep 20, 2016 56.68 56.78 55.54 55.85 2,101,816 -0.58(-1.03%)
Sep 19, 2016 57.12 57.60 56.37 56.44 1,818,671 -0.16(-0.29%)
Sep 16, 2016 55.69 56.77 55.28 56.60 3,358,515 +0.54(+0.95%)
Sep 15, 2016 55.83 56.23 55.26 56.06 2,128,666 +0.54(+0.98%)
Sep 14, 2016 54.99 55.97 54.90 55.52 3,860,276 +0.21(+0.38%)
Sep 13, 2016 55.28 55.83 54.63 55.31 2,703,294 -0.68(-1.22%)
Sep 12, 2016 54.44 56.25 54.16 55.99 5,116,795 +0.82(+1.49%)
Sep 09, 2016 56.73 57.18 55.12 55.17 5,698,022 -2.16(-3.76%)
Sep 08, 2016 56.81 57.43 56.75 57.33 1,997,684 +0.31(+0.54%)
Sep 07, 2016 57.17 57.39 56.67 57.02 2,015,159 -0.15(-0.26%)
Sep 06, 2016 57.52 57.61 56.65 57.17 2,823,896 +0.24(+0.43%)
Sep 02, 2016 57.40 56.92 56.92 56.92 2,454,225 -0.11(-0.18%)
Sep 01, 2016 57.60 58.51 56.65 57.03 4,110,487 -0.29(-0.51%)
Aug 31, 2016 56.94 58.45 56.67 57.32 3,559,537 +0.20(+0.36%)
Aug 30, 2016 57.48 57.99 56.97 57.12 3,069,621 -0.35(-0.61%)
Aug 29, 2016 56.40 57.47 56.05 57.47 4,060,192 +0.99(+1.75%)
Aug 26, 2016 55.77 56.59 55.67 56.48 3,911,863 +0.79(+1.41%)
Aug 25, 2016 55.25 55.92 54.61 55.69 3,591,237 +0.00(+0.00%)
Aug 24, 2016 55.28 56.07 55.26 55.69 5,530,726 +0.64(+1.16%)
Aug 23, 2016 54.76 55.18 53.88 55.05 3,748,273 +2.27(+4.30%)
Aug 22, 2016 52.88 52.93 52.46 52.78 1,522,533 -0.20(-0.38%)
Aug 19, 2016 52.53 53.06 52.49 52.98 3,007,205 +0.19(+0.37%)
Aug 18, 2016 52.75 53.13 52.44 52.79 1,921,249 +0.10(+0.18%)
Aug 17, 2016 52.60 52.77 52.31 52.69 2,782,094 +0.34(+0.65%)
Aug 16, 2016 52.40 52.79 52.00 52.35 1,807,222 -0.20(-0.39%)
Aug 15, 2016 52.02 52.65 51.59 52.55 2,816,685 +0.65(+1.25%)
Aug 12, 2016 52.79 52.79 51.67 51.90 2,283,948 -1.11(-2.10%)
Aug 11, 2016 53.31 53.48 53.00 53.01 1,627,273 +0.14(+0.26%)
Aug 10, 2016 53.29 53.48 52.79 52.87 1,488,658 -0.32(-0.59%)
Aug 09, 2016 53.35 53.80 53.07 53.19 1,591,268 -0.09(-0.17%)
Aug 08, 2016 53.67 54.25 53.25 53.28 1,873,792 -0.27(-0.51%)
Aug 05, 2016 51.73 53.77 51.64 53.55 3,483,144 +2.24(+4.36%)
Aug 04, 2016 52.03 52.17 51.27 51.31 3,824,785 -0.45(-0.87%)
Aug 03, 2016 51.32 53.21 50.41 51.77 6,200,222 -1.03(-1.94%)
Aug 02, 2016 54.36 54.46 52.63 52.79 4,250,853 -2.00(-3.66%)
Aug 01, 2016 54.79 55.13 54.45 54.80 2,584,871 -0.02(-0.03%)
Jul 29, 2016 54.67 55.25 54.41 54.81 3,232,221 +0.12(+0.22%)
Jul 28, 2016 54.18 54.89 52.91 54.69 4,544,644 -1.27(-2.27%)
Jul 27, 2016 56.51 56.88 55.71 55.96 2,143,460 -0.14(-0.24%)
Jul 26, 2016 55.40 56.13 55.27 56.10 1,990,823 +0.86(+1.57%)
Jul 25, 2016 55.32 55.41 54.98 55.23 1,737,638 -0.02(-0.03%)
Jul 22, 2016 55.50 55.52 54.59 55.25 2,164,674 -0.32(-0.58%)
Jul 21, 2016 55.40 56.18 55.30 55.57 2,356,969 +0.40(+0.73%)
Jul 20, 2016 53.97 55.34 53.91 55.17 1,850,859 +1.23(+2.28%)
Jul 19, 2016 53.80 54.18 53.46 53.94 1,589,930 -0.28(-0.52%)
Jul 18, 2016 53.54 54.68 53.54 54.22 1,648,209 +0.02(+0.03%)
Jul 15, 2016 54.35 54.78 54.02 54.21 2,016,404 -0.08(-0.15%)
Jul 14, 2016 54.96 55.07 54.27 54.29 2,000,525 +0.14(+0.25%)
Jul 13, 2016 53.92 54.17 52.97 54.15 3,424,035 +0.27(+0.49%)
Jul 12, 2016 53.42 54.22 53.39 53.89 2,768,527 +1.17(+2.22%)
Jul 11, 2016 52.84 53.84 52.66 52.71 2,572,832 +0.30(+0.57%)
Jul 08, 2016 51.39 52.64 50.67 52.41 3,014,720 +1.75(+3.45%)
Jul 07, 2016 49.38 50.82 49.35 50.67 3,861,566 +1.43(+2.91%)
Jul 06, 2016 48.82 49.41 47.66 49.24 2,470,438 +0.59(+1.21%)
Jul 05, 2016 50.82 50.82 48.41 48.65 2,616,261 -2.77(-5.39%)
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.