Skip to main content

Delphi Automotive Plc (NY: APTV )

79.54 +0.90 (+1.14%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 59.68 60.90 59.53 59.78 2,568,927 +0.13(+0.23%)
Aug 28, 2015 59.20 59.99 59.08 59.64 2,463,573 +0.25(+0.43%)
Aug 27, 2015 58.81 60.14 58.20 59.39 4,107,271 +1.23(+2.12%)
Aug 26, 2015 57.25 58.21 56.31 58.16 3,177,481 +2.56(+4.61%)
Aug 25, 2015 57.88 58.41 55.54 55.59 3,254,054 -0.23(-0.41%)
Aug 24, 2015 54.31 57.76 52.46 55.82 4,946,475 -1.23(-2.15%)
Aug 21, 2015 58.31 59.04 56.97 57.05 3,946,811 -2.01(-3.40%)
Aug 20, 2015 60.16 60.78 59.00 59.06 2,388,383 -1.89(-3.10%)
Aug 19, 2015 61.39 61.60 60.55 60.95 2,272,528 -0.67(-1.09%)
Aug 18, 2015 61.73 62.02 61.37 61.62 2,157,132 +0.10(+0.17%)
Aug 17, 2015 60.23 61.54 60.02 61.52 1,990,530 +1.19(+1.97%)
Aug 14, 2015 61.08 61.10 60.14 60.33 3,119,586 -0.64(-1.05%)
Aug 13, 2015 60.17 61.64 60.07 60.97 3,831,984 +0.55(+0.92%)
Aug 12, 2015 60.81 60.81 59.10 60.42 3,762,833 -1.09(-1.78%)
Aug 11, 2015 62.91 63.02 61.20 61.51 3,733,733 -2.73(-4.25%)
Aug 10, 2015 63.94 64.62 63.18 64.24 3,141,135 +1.76(+2.81%)
Aug 07, 2015 61.31 63.13 61.11 62.49 3,393,169 +1.44(+2.35%)
Aug 06, 2015 61.32 61.66 60.50 61.05 2,634,691 -0.09(-0.15%)
Aug 05, 2015 61.78 62.03 60.94 61.15 2,412,022 -0.26(-0.42%)
Aug 04, 2015 60.91 61.89 60.86 61.41 2,543,015 +0.52(+0.86%)
Aug 03, 2015 61.86 61.98 60.64 60.88 2,300,762 -0.73(-1.18%)
Jul 31, 2015 62.34 62.49 60.85 61.61 4,183,110 +0.46(+0.75%)
Jul 30, 2015 60.43 61.75 59.89 61.15 3,845,704 -0.71(-1.15%)
Jul 29, 2015 61.13 61.95 61.03 61.86 3,082,295 +0.83(+1.36%)
Jul 28, 2015 59.40 61.35 59.39 61.03 3,359,202 +1.56(+2.63%)
Jul 27, 2015 60.42 60.55 59.13 59.47 3,141,587 -1.57(-2.57%)
Jul 24, 2015 62.07 62.46 60.87 61.04 2,492,868 -0.36(-0.59%)
Jul 23, 2015 61.55 62.19 61.21 61.41 3,875,759 +0.25(+0.41%)
Jul 22, 2015 61.67 61.84 60.95 61.15 2,216,241 -0.69(-1.12%)
Jul 21, 2015 61.56 61.93 61.34 61.85 2,932,477 +0.24(+0.40%)
Jul 20, 2015 61.29 61.74 60.73 61.60 4,697,251 +0.10(+0.17%)
Jul 17, 2015 60.64 61.56 59.91 61.50 4,082,887 +0.90(+1.48%)
Jul 16, 2015 63.29 63.33 60.57 60.60 6,099,019 -3.09(-4.86%)
Jul 15, 2015 63.32 63.69 63.06 63.69 2,590,431 +0.39(+0.62%)
Jul 14, 2015 63.00 63.49 62.94 63.30 2,341,552 +0.18(+0.29%)
Jul 13, 2015 63.15 63.62 62.62 63.12 3,501,438 +0.62(+1.00%)
Jul 10, 2015 62.53 62.77 62.18 62.49 5,196,518 +0.99(+1.62%)
Jul 09, 2015 64.45 64.45 61.39 61.50 5,300,629 -0.23(-0.37%)
Jul 08, 2015 64.95 65.04 61.61 61.73 7,810,400 -4.58(-6.91%)
Jul 07, 2015 67.00 67.00 64.96 66.31 4,161,859 -0.61(-0.91%)
Jul 06, 2015 67.19 67.95 66.49 66.92 3,164,657 -0.93(-1.37%)
Jul 02, 2015 67.92 67.85 67.85 67.85 2,547,928 -0.01(-0.01%)
Jul 01, 2015 67.45 67.91 67.28 67.86 2,327,492 +0.72(+1.07%)
Jun 30, 2015 67.09 67.48 66.50 67.14 3,925,980 +0.44(+0.66%)
Jun 29, 2015 68.81 69.30 66.39 66.70 4,765,837 -3.22(-4.60%)
Jun 26, 2015 70.01 70.11 69.36 69.92 15,499,223 -0.10(-0.15%)
Jun 25, 2015 70.02 70.72 69.60 70.02 2,439,211 +0.65(+0.93%)
Jun 24, 2015 69.80 70.05 68.82 69.38 3,441,664 -0.49(-0.70%)
Jun 23, 2015 70.48 70.48 69.56 69.86 4,054,562 -0.23(-0.33%)
Jun 22, 2015 71.47 71.47 69.99 70.09 2,524,029 -0.26(-0.37%)
Jun 19, 2015 70.05 70.92 69.81 70.35 7,670,127 +0.09(+0.12%)
Jun 18, 2015 70.22 70.80 69.49 70.27 2,141,847 +0.17(+0.24%)
Jun 17, 2015 69.33 70.31 69.30 70.10 2,436,066 +0.92(+1.33%)
Jun 16, 2015 69.10 69.45 68.50 69.18 1,943,068 +0.28(+0.41%)
Jun 15, 2015 68.93 69.40 68.51 68.89 2,163,377 -0.21(-0.30%)
Jun 12, 2015 69.20 69.44 68.82 69.10 1,643,310 -0.15(-0.22%)
Jun 11, 2015 69.96 69.97 69.14 69.25 1,797,114 -0.43(-0.61%)
Jun 10, 2015 68.54 69.79 68.38 69.68 1,651,701 +1.37(+2.00%)
Jun 09, 2015 68.78 69.11 68.06 68.31 1,781,180 -0.21(-0.31%)
Jun 08, 2015 68.71 69.23 68.48 68.52 1,832,520 -0.38(-0.55%)
Jun 05, 2015 68.88 69.15 68.60 68.90 2,663,777 +0.22(+0.32%)
Jun 04, 2015 69.41 69.49 68.50 68.68 2,011,795 -1.03(-1.48%)
Jun 03, 2015 69.40 70.02 68.99 69.71 1,671,612 +0.67(+0.97%)
Jun 02, 2015 68.16 69.39 68.07 69.04 1,872,578 +0.53(+0.77%)
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.