Skip to main content

Delphi Automotive Plc (NY: APTV )

79.65 +1.01 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 162.48 165.72 162.11 164.95 578,451 +1.81(+1.11%)
Dec 30, 2021 164.33 166.02 162.94 163.14 513,349 -0.07(-0.04%)
Dec 29, 2021 163.53 164.62 162.22 163.21 539,248 +0.58(+0.36%)
Dec 28, 2021 162.97 164.48 162.25 162.63 689,323 -0.82(-0.50%)
Dec 27, 2021 162.72 164.30 160.50 163.45 746,080 +1.05(+0.65%)
Dec 23, 2021 162.21 163.79 161.81 162.40 698,649 +1.58(+0.98%)
Dec 22, 2021 158.42 161.81 158.03 160.82 1,136,867 +2.80(+1.77%)
Dec 21, 2021 155.51 158.23 154.67 158.02 1,960,396 +4.66(+3.04%)
Dec 20, 2021 155.53 156.00 151.23 153.36 1,589,476 -5.06(-3.19%)
Dec 17, 2021 160.88 162.39 157.26 158.42 2,756,565 -3.74(-2.31%)
Dec 16, 2021 164.90 168.99 161.90 162.16 1,310,529 -2.28(-1.39%)
Dec 15, 2021 159.53 164.47 158.49 164.44 1,692,621 +3.62(+2.25%)
Dec 14, 2021 162.03 163.61 157.71 160.82 1,713,214 -2.14(-1.31%)
Dec 13, 2021 168.02 168.60 162.84 162.96 1,270,037 -6.01(-3.56%)
Dec 10, 2021 168.66 169.45 166.39 168.97 601,450 +2.17(+1.30%)
Dec 09, 2021 169.38 169.63 166.15 166.80 912,648 -3.58(-2.10%)
Dec 08, 2021 169.09 170.76 167.40 170.38 1,011,228 +2.76(+1.65%)
Dec 07, 2021 166.56 169.61 166.56 167.62 1,433,323 +3.21(+1.95%)
Dec 06, 2021 166.00 166.16 161.80 164.41 1,300,585 +2.06(+1.27%)
Dec 03, 2021 166.45 166.68 160.67 162.35 1,335,926 -3.42(-2.06%)
Dec 02, 2021 162.56 166.44 161.16 165.77 1,641,580 +5.77(+3.61%)
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.