Skip to main content

Delphi Automotive Plc (NY: APTV )

78.95 +0.31 (+0.40%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 54.43 54.43 54.43 0 -0.01(-0.01%)
Dec 29, 2016 54.39 54.90 54.20 54.44 998,395 +0.04(+0.07%)
Dec 28, 2016 55.53 55.68 54.36 54.40 1,267,504 -0.61(-1.10%)
Dec 27, 2016 54.68 55.39 54.68 55.01 1,406,178 +0.21(+0.38%)
Dec 23, 2016 54.80 54.80 54.80 0 +0.44(+0.82%)
Dec 22, 2016 55.42 55.59 54.31 54.35 1,813,066 -1.57(-2.80%)
Dec 21, 2016 54.85 56.22 54.57 55.92 2,606,169 +1.54(+2.84%)
Dec 20, 2016 55.15 55.29 54.24 54.38 2,367,774 -0.32(-0.59%)
Dec 19, 2016 54.81 55.07 54.23 54.70 2,660,544 -0.34(-0.62%)
Dec 16, 2016 56.14 56.41 54.94 55.04 3,463,866 -0.77(-1.38%)
Dec 15, 2016 55.53 56.65 55.36 55.81 1,674,047 +0.20(+0.36%)
Dec 14, 2016 55.57 56.96 55.39 55.61 3,472,950 -1.00(-1.77%)
Dec 13, 2016 56.26 57.18 55.67 56.61 2,117,235 +0.53(+0.95%)
Dec 12, 2016 57.80 57.80 56.00 56.08 2,230,279 -1.73(-2.99%)
Dec 09, 2016 57.48 57.87 56.96 57.80 1,732,908 +0.14(+0.24%)
Dec 08, 2016 56.87 58.15 56.44 57.67 3,298,591 +0.80(+1.41%)
Dec 07, 2016 53.51 57.63 53.14 56.87 6,619,220 +3.62(+6.80%)
Dec 06, 2016 51.48 53.31 51.34 53.25 2,669,206 +1.72(+3.34%)
Dec 05, 2016 52.10 52.45 51.29 51.52 3,723,990 +0.02(+0.05%)
Dec 02, 2016 52.96 53.24 51.41 51.50 2,886,643 -1.54(-2.91%)
Dec 01, 2016 52.24 53.20 51.81 53.04 3,143,111 +1.32(+2.55%)
Nov 30, 2016 51.93 53.31 51.65 51.73 4,668,914 +0.45(+0.88%)
Nov 29, 2016 50.79 51.91 49.28 51.27 7,584,810 -2.33(-4.34%)
Nov 28, 2016 54.56 54.89 53.57 53.60 2,256,456 -0.97(-1.78%)
Nov 25, 2016 54.53 55.08 54.41 54.57 661,552 +0.37(+0.69%)
Nov 23, 2016 54.20 54.20 54.20 0 +0.06(+0.12%)
Nov 22, 2016 54.83 54.86 51.32 54.14 4,322,798 -1.37(-2.46%)
Nov 21, 2016 55.44 56.00 55.17 55.50 2,247,175 +0.39(+0.70%)
Nov 18, 2016 55.12 55.78 55.04 55.11 2,558,223 +0.11(+0.21%)
Nov 17, 2016 53.72 55.07 52.94 55.00 2,467,665 +1.22(+2.27%)
Nov 16, 2016 53.76 53.83 52.83 53.78 3,277,947 -0.19(-0.34%)
Nov 15, 2016 53.85 54.59 53.61 53.97 3,378,083 +0.17(+0.32%)
Nov 14, 2016 53.09 54.41 53.09 53.80 4,442,934 +1.08(+2.04%)
Nov 11, 2016 53.34 53.72 52.59 52.72 5,793,807 -1.00(-1.87%)
Nov 10, 2016 53.14 54.93 53.13 53.72 5,225,862 +0.72(+1.36%)
Nov 09, 2016 53.75 53.75 51.37 53.00 9,447,163 -3.66(-6.46%)
Nov 08, 2016 55.61 56.87 55.04 56.67 3,359,362 +0.78(+1.39%)
Nov 07, 2016 54.71 55.90 54.71 55.89 2,971,089 +2.17(+4.03%)
Nov 04, 2016 53.22 54.26 52.67 53.72 2,401,678 +0.34(+0.63%)
Nov 03, 2016 53.67 54.79 53.30 53.39 2,624,522 -0.30(-0.55%)
Nov 02, 2016 52.52 54.70 51.90 53.68 4,471,356 +1.22(+2.32%)
Nov 01, 2016 52.56 53.26 52.15 52.47 4,150,806 +0.10(+0.20%)
Oct 31, 2016 52.24 52.87 51.84 52.36 2,626,766 +0.29(+0.56%)
Oct 28, 2016 51.90 52.63 51.74 52.07 2,128,128 +0.21(+0.40%)
Oct 27, 2016 51.80 51.91 50.73 51.86 2,587,315 +0.14(+0.28%)
Oct 26, 2016 50.75 52.58 50.44 51.72 3,697,300 +0.84(+1.64%)
Oct 25, 2016 51.53 51.61 50.27 50.88 2,603,739 -0.80(-1.56%)
Oct 24, 2016 52.09 52.25 51.66 51.69 1,962,910 +0.25(+0.49%)
Oct 21, 2016 51.34 51.57 50.76 51.44 3,316,192 -0.40(-0.78%)
Oct 20, 2016 52.41 52.41 51.45 51.84 2,105,377 -0.57(-1.09%)
Oct 19, 2016 51.83 52.74 51.66 52.41 3,397,444 +0.82(+1.59%)
Oct 18, 2016 53.99 53.99 51.50 51.59 4,264,331 -1.86(-3.48%)
Oct 17, 2016 53.06 53.79 53.00 53.45 3,587,283 +0.35(+0.65%)
Oct 14, 2016 53.50 54.19 52.96 53.10 2,937,817 +0.06(+0.12%)
Oct 13, 2016 53.77 53.96 52.15 53.04 3,121,124 -1.42(-2.60%)
Oct 12, 2016 54.71 54.81 54.36 54.46 1,383,450 -0.10(-0.19%)
Oct 11, 2016 56.11 56.24 54.33 54.56 2,091,966 -1.74(-3.09%)
Oct 10, 2016 56.79 57.26 56.26 56.30 1,092,613 -0.13(-0.23%)
Oct 07, 2016 57.16 57.22 56.08 56.43 1,608,301 -0.73(-1.28%)
Oct 06, 2016 57.59 57.59 56.56 57.16 1,562,946 -0.60(-1.03%)
Oct 05, 2016 57.12 57.89 56.97 57.75 1,908,179 +0.85(+1.50%)
Oct 04, 2016 57.47 57.67 56.57 56.90 1,659,581 -0.41(-0.72%)
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.