Delphi Automotive Plc (NY: APTV )

146.40 USD -9.15 (-5.88%)
Official Closing Price Updated: 5:22 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 153.81 154.22 142.46 146.40 2,290,212 -9.15(-5.88%)
Mar 03, 2021 154.76 160.14 154.72 155.55 1,519,582 +1.34(+0.87%)
Mar 02, 2021 155.00 156.24 152.47 154.21 1,098,896 -0.55(-0.36%)
Mar 01, 2021 151.06 155.60 151.00 154.76 1,764,449 +4.92(+3.28%)
Feb 26, 2021 148.72 150.58 144.71 149.84 2,581,400 +2.40(+1.63%)
Feb 25, 2021 154.36 154.70 145.80 147.44 2,075,493 -7.78(-5.01%)
Feb 24, 2021 153.20 155.51 150.64 155.22 2,041,644 +3.56(+2.35%)
Feb 23, 2021 153.81 154.19 146.88 151.66 2,287,934 -5.33(-3.40%)
Feb 22, 2021 152.91 159.32 152.51 156.99 1,777,212 +3.19(+2.07%)
Feb 19, 2021 151.37 154.87 150.74 153.80 1,771,200 +4.45(+2.98%)
Feb 18, 2021 155.37 155.60 148.03 149.35 1,531,169 -7.22(-4.61%)
Feb 17, 2021 154.08 157.21 152.92 156.57 1,332,665 +1.48(+0.95%)
Feb 16, 2021 157.01 159.50 154.77 155.09 1,875,499 -1.20(-0.77%)
Feb 12, 2021 153.89 156.52 151.43 156.29 1,404,200 +2.34(+1.52%)
Feb 11, 2021 151.07 154.57 148.61 153.95 1,812,023 +4.06(+2.71%)
Feb 10, 2021 149.45 149.99 146.45 149.89 2,010,381 +1.61(+1.09%)
Feb 09, 2021 147.50 149.37 145.73 148.28 1,131,516 -0.49(-0.33%)
Feb 08, 2021 148.00 149.38 146.07 148.77 1,653,046 +1.64(+1.11%)
Feb 05, 2021 144.86 147.43 144.04 147.13 1,944,400 +4.98(+3.50%)
Feb 04, 2021 150.00 151.23 142.15 142.15 4,000,826 -1.00(-0.70%)
Feb 03, 2021 141.36 146.50 141.00 143.15 2,345,098 +1.89(+1.34%)
Feb 02, 2021 141.00 143.35 140.31 141.26 2,116,955 +2.49(+1.79%)
Feb 01, 2021 135.24 139.30 135.24 138.77 1,654,422 +5.17(+3.87%)
Jan 29, 2021 133.59 137.06 130.66 133.60 2,596,500 +0.18(+0.13%)
Jan 28, 2021 130.36 135.09 129.27 133.42 3,049,099 +5.46(+4.27%)
Jan 27, 2021 131.76 133.38 127.21 127.96 2,273,659 -7.74(-5.70%)
Jan 26, 2021 139.29 140.35 135.30 135.70 1,651,983 -3.31(-2.38%)
Jan 25, 2021 139.00 139.81 134.10 139.01 2,196,791 -0.48(-0.34%)
Jan 22, 2021 141.28 143.69 139.00 139.49 2,251,700 -4.36(-3.03%)
Jan 21, 2021 145.69 146.57 143.35 143.85 1,855,307 -1.27(-0.88%)
Jan 20, 2021 145.60 145.95 143.03 145.12 2,110,304 +2.55(+1.79%)
Jan 19, 2021 146.10 147.62 141.02 142.57 1,789,728 -0.18(-0.13%)
Jan 15, 2021 143.25 143.87 137.53 142.75 1,783,600 -1.47(-1.02%)
Jan 14, 2021 146.67 147.00 143.11 144.22 1,879,784 -1.84(-1.26%)
Jan 13, 2021 150.02 150.99 145.10 146.06 2,275,128 -5.03(-3.33%)
Jan 12, 2021 146.74 152.78 146.20 151.09 2,221,039 +6.01(+4.14%)
Jan 11, 2021 142.95 147.46 141.71 145.08 2,475,163 -0.48(-0.33%)
Jan 08, 2021 146.27 151.19 143.81 145.56 2,471,800 +0.76(+0.52%)
Jan 07, 2021 141.02 145.85 140.61 144.80 2,237,073 +6.69(+4.84%)
Jan 06, 2021 133.74 138.96 133.01 138.11 2,078,590 +4.72(+3.54%)
Jan 05, 2021 129.00 133.80 129.00 133.39 1,762,806 +3.88(+3.00%)
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.