Skip to main content

Delphi Automotive Plc (NY: APTV )

78.80 +0.16 (+0.20%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.