Skip to main content

Delphi Automotive Plc (NY: APTV )

79.65 +1.01 (+1.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 157.56 158.55 156.79 157.33 1,172,889 -0.97(-0.61%)
Jun 29, 2021 155.25 158.75 154.77 158.30 1,326,107 +3.60(+2.33%)
Jun 28, 2021 155.18 155.63 152.41 154.70 1,439,090 -1.07(-0.69%)
Jun 25, 2021 155.00 156.00 154.41 155.77 2,789,505 +0.64(+0.41%)
Jun 24, 2021 155.61 156.89 154.51 155.13 1,071,498 +2.38(+1.56%)
Jun 23, 2021 151.74 153.72 151.34 152.75 724,444 +1.11(+0.73%)
Jun 22, 2021 150.92 152.00 150.14 151.64 1,252,464 +1.20(+0.80%)
Jun 21, 2021 149.00 151.50 148.03 150.44 1,662,046 +3.17(+2.15%)
Jun 18, 2021 148.73 149.83 146.63 147.27 1,869,779 -4.09(-2.70%)
Jun 17, 2021 154.00 155.71 149.55 151.36 1,989,425 -3.01(-1.95%)
Jun 16, 2021 156.50 157.47 153.72 154.37 1,839,788 -2.63(-1.68%)
Jun 15, 2021 157.30 157.56 156.40 157.00 1,200,647 -0.47(-0.30%)
Jun 14, 2021 156.46 157.58 155.00 157.47 940,457 +0.71(+0.45%)
Jun 11, 2021 156.14 157.24 155.32 156.76 889,081 +1.22(+0.78%)
Jun 10, 2021 159.61 159.75 155.07 155.54 1,170,939 -2.79(-1.76%)
Jun 09, 2021 159.00 159.31 157.60 158.33 1,327,769 -0.94(-0.59%)
Jun 08, 2021 157.25 159.62 155.88 159.27 912,308 +2.02(+1.28%)
Jun 07, 2021 160.00 160.00 156.03 157.25 1,093,224 -2.50(-1.56%)
Jun 04, 2021 157.00 159.89 156.70 159.75 1,614,231 +3.76(+2.41%)
Jun 03, 2021 154.62 158.31 153.60 155.99 1,869,628 +0.99(+0.64%)
Jun 02, 2021 155.00 155.35 152.11 155.00 2,014,528 +0.09(+0.06%)
Jun 01, 2021 152.22 155.75 151.21 154.91 1,375,792 +4.49(+2.98%)
May 28, 2021 150.52 151.56 148.23 150.42 1,279,269 -0.47(-0.31%)
May 27, 2021 145.68 151.95 144.75 150.89 2,409,277 +7.51(+5.24%)
May 26, 2021 141.87 143.85 141.52 143.38 868,346 +1.52(+1.07%)
May 25, 2021 141.79 143.78 141.18 141.86 858,345 +0.40(+0.28%)
May 24, 2021 141.60 142.53 140.09 141.46 823,273 +1.00(+0.71%)
May 21, 2021 138.56 141.28 138.16 140.46 1,351,233 +3.15(+2.29%)
May 20, 2021 138.16 138.66 136.33 137.31 1,066,327 +0.39(+0.28%)
May 19, 2021 135.00 137.41 134.07 136.92 1,169,250 -0.41(-0.30%)
May 18, 2021 140.00 140.82 137.16 137.33 1,057,429 -1.71(-1.23%)
May 17, 2021 138.19 139.66 136.78 139.04 844,954 -0.14(-0.10%)
May 14, 2021 138.40 139.88 136.32 139.18 753,344 +2.25(+1.64%)
May 13, 2021 135.49 138.99 134.18 136.93 1,420,638 +2.56(+1.91%)
May 12, 2021 139.43 141.40 133.45 134.37 1,362,472 -6.26(-4.45%)
May 11, 2021 140.66 141.94 137.57 140.63 1,833,004 -3.15(-2.19%)
May 10, 2021 147.94 148.19 143.78 143.78 1,308,642 -4.99(-3.35%)
May 07, 2021 142.11 148.89 141.82 148.77 1,451,327 +7.31(+5.17%)
May 06, 2021 140.50 143.92 137.09 141.46 1,676,296 -1.46(-1.02%)
May 05, 2021 141.85 143.88 140.14 142.92 1,357,012 +3.18(+2.28%)
May 04, 2021 141.33 142.39 138.15 139.74 2,103,429 -3.70(-2.58%)
May 03, 2021 145.05 145.94 143.06 143.44 1,612,907 -0.45(-0.31%)
Apr 30, 2021 143.55 146.29 142.69 143.89 1,692,300 -0.65(-0.45%)
Apr 29, 2021 147.45 148.08 143.30 144.54 1,351,219 -2.38(-1.62%)
Apr 28, 2021 145.78 147.50 145.11 146.92 1,030,266 +0.21(+0.14%)
Apr 27, 2021 145.78 147.86 145.02 146.71 1,019,807 +1.51(+1.04%)
Apr 26, 2021 145.75 147.00 144.43 145.20 941,478 +0.31(+0.21%)
Apr 23, 2021 140.71 145.77 139.19 144.89 1,597,000 +5.96(+4.29%)
Apr 22, 2021 139.80 140.63 137.49 138.93 984,662 -0.25(-0.18%)
Apr 21, 2021 134.76 139.48 133.55 139.18 1,073,597 +4.14(+3.07%)
Apr 20, 2021 140.00 140.16 133.67 135.04 1,628,153 -5.28(-3.76%)
Apr 19, 2021 141.00 141.17 139.28 140.32 1,346,524 -0.73(-0.52%)
Apr 16, 2021 143.87 145.25 140.88 141.05 1,572,700 -0.79(-0.56%)
Apr 15, 2021 142.48 142.82 139.68 141.84 1,272,594 -0.41(-0.29%)
Apr 14, 2021 141.82 145.04 141.30 142.25 1,044,928 +1.05(+0.74%)
Apr 13, 2021 143.60 144.14 139.64 141.20 1,249,638 -1.95(-1.36%)
Apr 12, 2021 142.92 143.60 141.61 143.15 895,221 +0.72(+0.51%)
Apr 09, 2021 140.44 142.51 139.96 142.43 929,200 +2.28(+1.63%)
Apr 08, 2021 139.98 141.22 138.09 140.15 1,321,009 -0.56(-0.40%)
Apr 07, 2021 143.55 144.77 140.09 140.71 1,189,678 -3.57(-2.47%)
Apr 06, 2021 142.61 145.43 142.02 144.28 1,593,261 +2.27(+1.60%)
Apr 05, 2021 142.00 144.02 141.48 142.01 1,203,254 +1.27(+0.90%)
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.