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 (%)
Aug 31, 2015 60.33 61.56 60.17 60.42 2,541,571 +0.14(+0.23%)
Aug 28, 2015 59.84 60.64 59.72 60.29 2,437,339 +0.26(+0.43%)
Aug 27, 2015 59.44 60.78 58.82 60.03 4,063,533 +1.25(+2.12%)
Aug 26, 2015 57.87 58.84 56.92 58.78 3,143,644 +2.59(+4.61%)
Aug 25, 2015 58.50 59.04 56.14 56.19 3,219,402 -0.23(-0.41%)
Aug 24, 2015 54.89 58.38 53.02 56.42 4,893,801 -1.24(-2.15%)
Aug 21, 2015 58.93 59.68 57.58 57.66 3,904,782 -2.03(-3.40%)
Aug 20, 2015 60.81 61.44 59.64 59.69 2,362,950 -1.91(-3.10%)
Aug 19, 2015 62.06 62.26 61.20 61.61 2,248,328 -0.68(-1.09%)
Aug 18, 2015 62.40 62.69 62.03 62.29 2,134,161 +0.10(+0.17%)
Aug 17, 2015 60.88 62.21 60.67 62.18 1,969,333 +1.20(+1.97%)
Aug 14, 2015 61.74 61.76 60.79 60.98 3,086,366 -0.65(-1.05%)
Aug 13, 2015 60.81 62.30 60.72 61.63 3,791,178 +0.56(+0.92%)
Aug 12, 2015 61.46 61.46 59.74 61.07 3,722,763 -1.10(-1.78%)
Aug 11, 2015 63.59 63.70 61.86 62.18 3,693,973 -2.76(-4.25%)
Aug 10, 2015 64.62 65.31 63.86 64.94 3,107,686 +1.74(+2.76%)
Aug 07, 2015 62.00 63.84 61.80 63.19 3,355,316 +1.45(+2.35%)
Aug 06, 2015 62.01 62.36 61.18 61.74 2,605,299 -0.10(-0.15%)
Aug 05, 2015 62.48 62.73 61.63 61.84 2,385,114 -0.26(-0.42%)
Aug 04, 2015 61.60 62.59 61.55 62.10 2,514,646 +0.53(+0.86%)
Aug 03, 2015 62.55 62.68 61.32 61.57 2,275,096 -0.73(-1.18%)
Jul 31, 2015 63.05 63.19 61.54 62.31 4,136,446 +0.46(+0.75%)
Jul 30, 2015 61.11 62.45 60.57 61.84 3,802,803 -0.72(-1.15%)
Jul 29, 2015 61.82 62.65 61.72 62.56 3,047,910 +0.84(+1.36%)
Jul 28, 2015 60.07 62.04 60.06 61.72 3,321,729 +1.58(+2.63%)
Jul 27, 2015 61.10 61.24 59.80 60.14 3,106,541 -1.59(-2.57%)
Jul 24, 2015 62.77 63.16 61.56 61.73 2,465,059 -0.37(-0.59%)
Jul 23, 2015 62.24 62.89 61.90 62.10 3,832,523 +0.26(+0.41%)
Jul 22, 2015 62.36 62.54 61.64 61.84 2,191,518 -0.70(-1.12%)
Jul 21, 2015 62.25 62.62 62.03 62.55 2,899,764 +0.25(+0.40%)
Jul 20, 2015 61.98 62.43 61.42 62.30 4,644,851 +0.10(+0.17%)
Jul 17, 2015 61.32 62.25 60.58 62.19 4,037,341 +0.91(+1.48%)
Jul 16, 2015 64.01 64.05 61.25 61.28 6,030,982 -3.13(-4.86%)
Jul 15, 2015 64.03 64.41 63.77 64.41 2,561,534 +0.40(+0.62%)
Jul 14, 2015 63.71 64.20 63.65 64.01 2,315,430 +0.18(+0.29%)
Jul 13, 2015 63.86 64.34 63.33 63.83 3,462,377 +0.63(+1.00%)
Jul 10, 2015 63.24 63.48 62.88 63.20 5,138,548 +1.01(+1.62%)
Jul 09, 2015 65.18 65.18 62.08 62.19 5,241,498 -0.23(-0.37%)
Jul 08, 2015 65.68 65.78 62.31 62.43 7,723,271 -4.64(-6.91%)
Jul 07, 2015 67.76 67.76 65.69 67.06 4,115,431 -0.61(-0.91%)
Jul 06, 2015 67.95 68.71 67.24 67.68 3,129,354 -0.94(-1.37%)
Jul 02, 2015 68.68 68.62 68.62 68.62 2,519,505 -0.01(-0.01%)
Jul 01, 2015 68.21 68.67 68.04 68.63 2,301,528 +0.73(+1.07%)
Jun 30, 2015 67.84 68.24 67.25 67.90 3,882,184 +0.45(+0.66%)
Jun 29, 2015 69.59 70.09 67.14 67.45 4,712,672 -3.26(-4.60%)
Jun 26, 2015 70.80 70.90 70.14 70.71 15,326,322 -0.10(-0.15%)
Jun 25, 2015 70.81 71.52 70.38 70.81 2,412,000 +0.65(+0.93%)
Jun 24, 2015 70.59 70.84 69.60 70.16 3,403,270 -0.49(-0.70%)
Jun 23, 2015 71.28 71.28 70.35 70.65 4,009,331 -0.23(-0.33%)
Jun 22, 2015 72.27 72.27 70.78 70.88 2,495,872 -0.26(-0.37%)
Jun 19, 2015 70.84 71.72 70.60 71.15 7,584,564 +0.09(+0.12%)
Jun 18, 2015 71.01 71.59 70.27 71.06 2,117,954 +0.17(+0.24%)
Jun 17, 2015 70.11 71.11 70.09 70.89 2,408,891 +0.93(+1.33%)
Jun 16, 2015 69.88 70.23 69.28 69.96 1,921,393 +0.29(+0.41%)
Jun 15, 2015 69.71 70.18 69.28 69.67 2,139,243 -0.21(-0.30%)
Jun 12, 2015 69.98 70.22 69.60 69.88 1,624,978 -0.15(-0.22%)
Jun 11, 2015 70.75 70.76 69.92 70.03 1,777,066 -0.43(-0.61%)
Jun 10, 2015 69.31 70.58 69.15 70.46 1,633,275 +1.38(+2.00%)
Jun 09, 2015 69.55 69.89 68.83 69.08 1,761,310 -0.22(-0.31%)
Jun 08, 2015 69.49 70.01 69.26 69.30 1,812,077 -0.38(-0.55%)
Jun 05, 2015 69.66 69.93 69.38 69.68 2,634,061 +0.22(+0.32%)
Jun 04, 2015 70.20 70.28 69.27 69.46 1,989,352 -1.05(-1.48%)
Jun 03, 2015 70.18 70.81 69.77 70.50 1,652,964 +0.68(+0.97%)
Jun 02, 2015 68.93 70.17 68.83 69.82 1,851,689 +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.