Skip to main content

Delphi Automotive Plc (NY: APTV )

69.67 -0.55 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 26.55 26.74 26.23 26.51 3,435,101 +0.02(+0.06%)
Nov 29, 2012 26.38 26.61 26.35 26.50 3,816,730 +0.29(+1.10%)
Nov 28, 2012 25.95 26.33 25.90 26.21 2,157,112 +0.13(+0.51%)
Nov 27, 2012 26.03 26.35 25.97 26.08 2,799,298 +0.05(+0.21%)
Nov 26, 2012 26.44 26.76 25.97 26.02 2,913,643 -0.54(-2.03%)
Nov 23, 2012 26.43 26.60 26.26 26.56 1,035,110 +0.35(+1.34%)
Nov 21, 2012 26.17 26.30 26.08 26.21 1,296,419 +0.16(+0.60%)
Nov 20, 2012 26.02 26.09 25.65 26.05 2,707,359 +0.02(+0.09%)
Nov 19, 2012 25.33 26.33 25.19 26.03 2,694,762 +0.96(+3.83%)
Nov 16, 2012 24.86 25.13 24.63 25.07 5,731,715 +0.36(+1.45%)
Nov 15, 2012 24.80 25.35 24.48 24.71 2,260,418 -0.20(-0.78%)
Nov 14, 2012 25.23 25.34 24.82 24.91 2,272,025 -0.20(-0.81%)
Nov 13, 2012 25.14 25.35 24.99 25.11 5,742,520 -0.21(-0.83%)
Nov 12, 2012 25.32 25.48 25.08 25.32 2,304,316 +0.16(+0.65%)
Nov 09, 2012 24.60 25.38 24.54 25.16 3,554,148 +0.44(+1.77%)
Nov 08, 2012 25.07 25.32 24.57 24.72 2,340,802 -0.30(-1.22%)
Nov 07, 2012 25.31 25.41 24.92 25.02 1,233,279 -0.61(-2.37%)
Nov 06, 2012 25.25 25.73 24.99 25.63 2,040,555 +0.51(+2.05%)
Nov 05, 2012 25.14 25.66 25.06 25.12 2,051,826 -0.51(-2.01%)
Nov 02, 2012 25.76 26.48 25.55 25.63 5,957,815 +0.23(+0.92%)
Nov 01, 2012 24.77 25.57 23.60 25.40 6,728,280 +0.87(+3.56%)
Oct 31, 2012 23.57 24.79 23.40 24.53 2,566,651 +0.73(+3.08%)
Oct 26, 2012 24.63 23.79 23.79 23.79 2,325,205 -0.73(-2.96%)
Oct 25, 2012 24.74 24.80 24.44 24.52 1,378,652 +0.07(+0.29%)
Oct 24, 2012 24.54 24.91 24.42 24.45 1,477,518 -0.04(-0.16%)
Oct 23, 2012 24.68 24.68 24.00 24.49 2,334,141 -0.41(-1.66%)
Oct 19, 2012 25.21 25.32 24.84 24.90 1,401,294 -0.42(-1.66%)
Oct 18, 2012 25.35 25.59 25.20 25.32 1,180,441 -0.03(-0.12%)
Oct 17, 2012 25.54 25.55 25.27 25.35 1,289,193 -0.20(-0.79%)
Oct 16, 2012 25.34 25.57 25.09 25.55 1,378,873 +0.22(+0.86%)
Oct 15, 2012 25.07 25.35 24.92 25.34 1,489,522 +0.31(+1.25%)
Oct 12, 2012 24.95 25.14 24.75 25.02 1,871,175 +0.04(+0.16%)
Oct 11, 2012 24.81 25.20 24.70 24.99 1,647,968 +0.42(+1.71%)
Oct 10, 2012 24.93 25.04 24.45 24.56 1,511,700 -0.30(-1.22%)
Oct 09, 2012 25.21 25.24 24.70 24.87 1,475,408 -0.30(-1.21%)
Oct 08, 2012 25.20 25.32 25.01 25.17 1,082,611 -0.18(-0.71%)
Oct 05, 2012 25.28 25.39 25.05 25.35 1,922,827 +0.23(+0.93%)
Oct 04, 2012 24.81 25.27 24.77 25.12 2,618,269 +0.50(+2.03%)
Oct 03, 2012 24.79 25.21 24.42 24.62 2,002,215 +0.02(+0.06%)
Oct 02, 2012 24.61 24.64 24.35 24.60 2,581,510 +0.19(+0.77%)
Oct 01, 2012 24.38 24.61 23.89 24.42 3,939,130 +0.23(+0.97%)
Sep 28, 2012 24.38 24.44 24.05 24.18 1,886,128 -0.20(-0.83%)
Sep 27, 2012 24.59 24.63 24.28 24.38 1,769,415 -0.06(-0.26%)
Sep 26, 2012 24.39 24.63 23.88 24.45 1,668,048 -0.02(-0.10%)
Sep 25, 2012 24.74 24.82 24.47 24.47 2,816,596 -0.23(-0.92%)
Sep 24, 2012 24.53 24.71 24.40 24.70 1,238,208 -0.09(-0.38%)
Sep 21, 2012 25.07 26.01 24.68 24.79 3,848,391 -0.19(-0.75%)
Sep 20, 2012 24.71 25.09 24.57 24.98 3,019,132 +0.00(+0.00%)
Sep 19, 2012 24.67 25.09 24.65 24.98 3,099,446 +0.22(+0.88%)
Sep 18, 2012 24.57 24.82 24.38 24.76 2,997,322 +0.09(+0.38%)
Sep 17, 2012 24.74 24.78 24.49 24.67 1,969,324 -0.16(-0.63%)
Sep 14, 2012 24.63 25.09 24.50 24.82 7,562,425 +0.83(+3.45%)
Sep 13, 2012 24.10 24.19 23.57 23.99 3,227,433 -0.17(-0.71%)
Sep 12, 2012 24.31 24.54 24.10 24.17 2,681,733 -0.09(-0.39%)
Sep 11, 2012 24.08 24.30 24.06 24.26 2,215,789 +0.18(+0.75%)
Sep 10, 2012 24.14 24.28 24.02 24.08 2,191,516 -0.22(-0.90%)
Sep 07, 2012 24.04 24.35 24.02 24.30 2,791,254 +0.23(+0.94%)
Sep 06, 2012 23.63 24.08 23.58 24.07 7,055,840 +0.67(+2.87%)
Sep 05, 2012 23.46 23.59 23.35 23.40 2,297,108 +0.00(+0.00%)
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.