Skip to main content

Delphi Automotive Plc (NY: APTV )

79.16 +0.52 (+0.65%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 153.73 154.02 151.75 152.19 1,977,667 -0.92(-0.60%)
Aug 30, 2021 156.83 157.17 153.04 153.11 1,202,647 -3.30(-2.11%)
Aug 27, 2021 155.00 157.23 155.00 156.41 1,454,789 +2.20(+1.43%)
Aug 26, 2021 157.04 157.50 153.96 154.21 798,243 -3.21(-2.04%)
Aug 25, 2021 158.73 158.73 156.82 157.42 1,276,421 -0.22(-0.14%)
Aug 24, 2021 155.99 158.03 155.99 157.64 1,253,481 +2.44(+1.57%)
Aug 23, 2021 155.81 156.77 154.92 155.20 1,247,958 +0.55(+0.36%)
Aug 20, 2021 152.72 154.94 151.50 154.65 1,114,309 +1.73(+1.13%)
Aug 19, 2021 154.34 154.37 150.16 152.92 1,435,437 -3.66(-2.34%)
Aug 18, 2021 157.66 158.82 156.43 156.58 908,951 -1.67(-1.06%)
Aug 17, 2021 161.68 162.20 155.76 158.25 1,018,847 -5.99(-3.65%)
Aug 16, 2021 163.07 164.41 161.66 164.24 916,460 -0.69(-0.42%)
Aug 13, 2021 167.02 167.25 164.46 164.93 710,007 -1.59(-0.95%)
Aug 12, 2021 168.45 168.84 165.05 166.52 885,387 -1.62(-0.96%)
Aug 11, 2021 169.15 170.00 165.77 168.14 1,039,470 -1.62(-0.95%)
Aug 10, 2021 166.33 170.47 166.33 169.76 1,284,712 +4.45(+2.69%)
Aug 09, 2021 161.88 166.82 161.88 165.31 973,601 +2.16(+1.32%)
Aug 06, 2021 161.83 164.13 158.99 163.15 1,053,154 +3.50(+2.19%)
Aug 05, 2021 157.34 161.75 155.32 159.65 2,125,095 -6.07(-3.66%)
Aug 04, 2021 168.02 168.65 165.65 165.72 1,609,586 -3.42(-2.02%)
Aug 03, 2021 168.41 169.33 165.52 169.14 781,123 +1.48(+0.88%)
Aug 02, 2021 168.29 169.94 166.98 167.66 1,360,294 +0.81(+0.49%)
Jul 30, 2021 165.60 168.68 165.09 166.85 1,303,988 -0.80(-0.48%)
Jul 29, 2021 164.34 167.92 163.96 167.65 1,309,476 +5.33(+3.28%)
Jul 28, 2021 159.15 163.58 159.01 162.32 1,325,476 +3.42(+2.15%)
Jul 27, 2021 157.68 159.13 156.08 158.90 900,185 -0.85(-0.53%)
Jul 26, 2021 157.62 159.81 156.55 159.75 812,183 +2.36(+1.50%)
Jul 23, 2021 156.41 158.13 155.67 157.39 680,629 +2.90(+1.88%)
Jul 22, 2021 155.64 155.82 153.29 154.49 651,398 -1.56(-1.00%)
Jul 21, 2021 154.66 156.72 154.15 156.05 905,250 +2.90(+1.89%)
Jul 20, 2021 148.15 153.83 146.84 153.15 1,060,577 +5.98(+4.06%)
Jul 19, 2021 144.58 148.14 143.46 147.17 1,560,145 -2.58(-1.72%)
Jul 16, 2021 154.77 154.79 149.54 149.75 860,114 -3.84(-2.50%)
Jul 15, 2021 154.48 155.46 152.23 153.59 722,286 -2.22(-1.42%)
Jul 14, 2021 158.48 159.23 154.45 155.81 787,890 -1.72(-1.09%)
Jul 13, 2021 158.16 158.51 156.47 157.53 1,073,173 -0.99(-0.62%)
Jul 12, 2021 155.19 159.62 154.47 158.52 1,077,564 +2.91(+1.87%)
Jul 09, 2021 153.32 156.68 152.85 155.61 1,044,257 +4.33(+2.86%)
Jul 08, 2021 150.49 151.84 147.87 151.28 1,617,438 -2.72(-1.77%)
Jul 07, 2021 157.25 157.33 151.13 154.00 1,765,011 -3.60(-2.28%)
Jul 06, 2021 160.00 160.08 155.86 157.60 1,152,185 -2.27(-1.42%)
Jul 02, 2021 158.81 160.48 157.88 159.87 1,236,196 +1.14(+0.72%)
Jul 01, 2021 158.48 159.16 157.22 158.73 998,526 +1.40(+0.89%)
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%)
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.