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 (%)
Apr 30, 2015 63.79 65.65 63.79 65.30 4,156,734 +0.84(+1.31%)
Apr 29, 2015 64.96 65.18 64.21 64.46 1,892,060 -0.59(-0.91%)
Apr 28, 2015 64.94 65.32 64.43 65.05 2,002,520 -0.03(-0.05%)
Apr 27, 2015 65.55 66.07 64.98 65.08 1,976,732 -0.62(-0.95%)
Apr 24, 2015 65.70 66.05 65.53 65.70 1,538,713 +0.25(+0.38%)
Apr 23, 2015 65.04 65.77 64.61 65.45 2,025,556 +0.24(+0.37%)
Apr 22, 2015 65.48 65.99 64.92 65.21 1,934,069 -0.12(-0.18%)
Apr 21, 2015 65.60 65.72 64.84 65.32 2,471,528 -0.24(-0.36%)
Apr 20, 2015 66.03 66.21 65.37 65.56 1,970,100 +0.05(+0.07%)
Apr 17, 2015 65.66 65.87 65.10 65.51 2,122,130 -0.59(-0.89%)
Apr 16, 2015 65.99 66.53 65.89 66.10 2,335,257 +0.21(+0.32%)
Apr 15, 2015 66.48 66.48 65.83 65.89 2,057,827 -0.29(-0.44%)
Apr 14, 2015 66.02 66.36 65.57 66.18 1,861,541 +0.12(+0.18%)
Apr 13, 2015 66.81 66.85 65.88 66.06 1,425,365 -0.58(-0.87%)
Apr 10, 2015 66.76 67.04 66.37 66.65 2,727,450 +0.38(+0.57%)
Apr 09, 2015 65.49 66.30 65.46 66.27 2,652,201 +0.80(+1.23%)
Apr 08, 2015 65.19 65.63 64.85 65.47 2,268,060 +0.26(+0.40%)
Apr 07, 2015 65.58 65.95 65.18 65.21 2,159,801 -0.72(-1.10%)
Apr 06, 2015 64.23 66.94 63.77 65.93 5,016,346 +2.06(+3.23%)
Apr 02, 2015 62.22 63.87 63.87 63.87 4,273,346 +1.83(+2.95%)
Apr 01, 2015 63.12 63.12 61.50 62.04 2,925,177 -0.70(-1.12%)
Mar 31, 2015 62.15 63.14 62.02 62.74 2,682,659 +0.42(+0.67%)
Mar 30, 2015 61.36 62.36 61.36 62.32 1,416,541 +1.35(+2.22%)
Mar 27, 2015 60.46 61.05 60.30 60.97 1,675,900 +0.47(+0.78%)
Mar 26, 2015 60.48 60.64 59.97 60.49 3,027,367 -0.45(-0.74%)
Mar 25, 2015 62.30 62.47 60.93 60.94 1,654,128 -1.38(-2.22%)
Mar 24, 2015 62.65 62.87 62.10 62.33 1,457,113 -0.49(-0.78%)
Mar 23, 2015 62.99 63.19 62.78 62.81 1,641,145 -0.09(-0.15%)
Mar 20, 2015 62.54 63.00 62.32 62.91 3,774,592 +0.61(+0.99%)
Mar 19, 2015 62.06 62.33 61.67 62.30 1,809,824 +0.01(+0.01%)
Mar 18, 2015 61.17 62.41 61.00 62.29 2,304,141 +0.76(+1.23%)
Mar 17, 2015 61.11 61.73 60.94 61.53 1,355,126 -0.06(-0.09%)
Mar 16, 2015 60.86 61.74 60.82 61.59 2,158,091 +1.16(+1.93%)
Mar 13, 2015 61.11 61.16 60.16 60.42 2,910,621 -0.90(-1.46%)
Mar 12, 2015 60.83 61.52 60.82 61.32 1,842,872 +0.83(+1.38%)
Mar 11, 2015 61.06 61.67 60.38 60.49 3,324,480 -0.60(-0.98%)
Mar 10, 2015 61.44 61.56 60.63 61.08 2,391,101 -1.05(-1.70%)
Mar 09, 2015 61.70 62.34 61.59 62.14 2,370,537 -0.09(-0.14%)
Mar 06, 2015 62.61 62.89 62.09 62.22 1,925,909 -0.82(-1.30%)
Mar 05, 2015 63.43 63.56 62.71 63.04 1,636,545 -0.51(-0.80%)
Mar 04, 2015 64.14 62.96 62.81 63.55 4,116,122 +0.60(+0.95%)
Mar 03, 2015 62.93 63.11 62.40 62.96 2,075,568 -0.09(-0.15%)
Mar 02, 2015 62.03 63.37 62.19 63.05 1,965,021 +1.02(+1.65%)
Feb 27, 2015 62.19 62.42 61.82 62.03 1,188,684 -0.17(-0.28%)
Feb 26, 2015 62.61 62.79 62.11 62.20 1,117,351 -0.62(-0.99%)
Feb 25, 2015 62.09 63.06 62.09 62.82 2,168,065 +0.79(+1.28%)
Feb 24, 2015 62.28 62.51 62.00 62.03 1,285,616 -0.28(-0.45%)
Feb 23, 2015 62.09 62.46 62.03 62.31 1,668,120 -0.06(-0.09%)
Feb 20, 2015 62.23 62.41 61.24 62.37 2,563,860 -0.11(-0.18%)
Feb 19, 2015 61.78 62.78 61.70 62.48 2,191,020 +0.76(+1.24%)
Feb 18, 2015 61.76 61.89 61.37 61.71 1,850,591 -0.05(-0.08%)
Feb 17, 2015 61.98 62.17 61.37 61.76 1,979,908 -0.16(-0.25%)
Feb 13, 2015 61.29 61.92 61.92 61.92 2,023,741 +0.70(+1.14%)
Feb 12, 2015 61.36 61.50 61.05 61.22 3,171,109 +0.12(+0.19%)
Feb 11, 2015 61.72 61.91 60.88 61.10 2,433,453 -0.53(-0.87%)
Feb 10, 2015 61.24 61.77 60.72 61.63 2,888,952 +1.08(+1.79%)
Feb 09, 2015 59.89 60.68 59.88 60.55 2,756,673 +0.04(+0.06%)
Feb 06, 2015 59.85 61.10 59.75 60.51 4,021,831 +1.00(+1.69%)
Feb 05, 2015 57.82 59.55 57.74 59.51 3,497,749 +2.45(+4.30%)
Feb 04, 2015 56.80 57.41 56.80 57.05 3,228,520 +0.01(+0.01%)
Feb 03, 2015 56.03 57.22 56.02 57.05 4,375,964 +1.51(+2.73%)
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.