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 (%)
Dec 30, 2011 16.62 16.81 16.45 16.80 163,989 +0.09(+0.56%)
Dec 29, 2011 16.55 16.72 16.40 16.71 370,495 +0.18(+1.09%)
Dec 28, 2011 16.98 17.02 16.45 16.53 185,528 -0.36(-2.12%)
Dec 27, 2011 17.86 17.86 16.68 16.89 567,976 -0.23(-1.32%)
Dec 23, 2011 17.02 17.51 16.87 17.11 695,405 +0.42(+2.52%)
Dec 21, 2011 16.67 16.91 16.61 16.69 344,288 -0.08(-0.47%)
Dec 20, 2011 16.72 16.92 16.51 16.77 410,410 +0.40(+2.43%)
Dec 19, 2011 16.44 16.51 16.19 16.37 190,994 +0.02(+0.10%)
Dec 16, 2011 16.35 16.77 16.18 16.36 270,070 +0.01(+0.05%)
Dec 15, 2011 16.37 17.07 16.22 16.35 844,074 +0.25(+1.55%)
Dec 14, 2011 16.44 16.53 16.03 16.10 1,349,330 -0.52(-3.14%)
Dec 13, 2011 16.89 17.02 16.55 16.62 716,174 -0.16(-0.93%)
Dec 12, 2011 16.69 16.84 16.58 16.78 553,045 -0.19(-1.10%)
Dec 09, 2011 16.86 17.15 16.58 16.97 631,495 +0.05(+0.28%)
Dec 08, 2011 16.94 17.11 16.86 16.92 484,402 -0.24(-1.41%)
Dec 07, 2011 17.11 17.24 17.02 17.16 212,575 -0.10(-0.59%)
Dec 06, 2011 16.88 17.36 16.86 17.26 671,862 +0.28(+1.65%)
Dec 05, 2011 16.73 17.09 16.69 16.98 2,650,756 +0.31(+1.87%)
Dec 02, 2011 16.34 16.73 16.30 16.67 749,211 +0.44(+2.69%)
Dec 01, 2011 16.34 16.42 15.87 16.23 615,157 -0.02(-0.14%)
Nov 30, 2011 15.72 16.74 15.70 16.26 730,292 +0.66(+4.25%)
Nov 29, 2011 15.60 15.60 15.37 15.59 684,462 -0.04(-0.25%)
Nov 28, 2011 15.49 15.85 15.34 15.63 897,801 +0.30(+1.98%)
Nov 25, 2011 15.25 15.46 15.21 15.33 358,417 +0.02(+0.10%)
Nov 23, 2011 15.37 15.41 14.99 15.31 1,360,667 -0.21(-1.36%)
Nov 22, 2011 15.84 16.16 15.33 15.52 3,361,753 -0.31(-1.97%)
Nov 21, 2011 16.38 16.56 15.62 15.84 2,548,365 -0.55(-3.33%)
Nov 18, 2011 16.65 16.79 16.19 16.38 3,485,032 -0.26(-1.55%)
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.