Skip to main content

Delphi Automotive Plc (NY: APTV )

78.77 +0.13 (+0.17%)
Streaming Delayed Price Updated: 12:47 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%)
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%)
Apr 01, 2021 139.71 141.71 138.95 140.74 1,894,700 +2.84(+2.06%)
Mar 31, 2021 139.51 139.78 137.50 137.90 1,901,970 +0.61(+0.44%)
Mar 30, 2021 135.31 137.50 133.63 137.29 2,812,033 +2.21(+1.64%)
Mar 29, 2021 139.85 140.54 134.86 135.08 1,703,000 -5.56(-3.95%)
Mar 26, 2021 142.75 143.56 137.34 140.64 1,656,500 -2.04(-1.43%)
Mar 25, 2021 138.00 143.36 137.07 142.68 1,274,892 +2.83(+2.02%)
Mar 24, 2021 141.20 143.36 139.83 139.85 1,438,071 +0.37(+0.27%)
Mar 23, 2021 143.42 144.70 138.23 139.48 1,920,383 -5.56(-3.83%)
Mar 22, 2021 146.23 146.36 143.11 145.04 1,795,761 -0.90(-0.62%)
Mar 19, 2021 143.57 147.77 143.57 145.94 3,381,200 -2.96(-1.99%)
Mar 18, 2021 152.73 155.58 148.66 148.90 1,413,771 -4.33(-2.83%)
Mar 17, 2021 147.80 153.65 146.24 153.23 1,741,051 +5.88(+3.99%)
Mar 16, 2021 152.57 152.57 146.67 147.35 1,593,275 -5.48(-3.59%)
Mar 15, 2021 150.57 153.08 148.63 152.83 1,128,128 +1.93(+1.28%)
Mar 12, 2021 151.10 151.80 150.10 150.90 1,477,300 -1.61(-1.06%)
Mar 11, 2021 150.05 153.94 149.55 152.51 1,406,985 +3.82(+2.57%)
Mar 10, 2021 144.44 150.41 144.40 148.69 1,782,333 +5.19(+3.62%)
Mar 09, 2021 146.32 146.87 142.14 143.50 2,701,612 -1.10(-0.76%)
Mar 08, 2021 147.92 149.90 144.38 144.60 2,435,041 -1.57(-1.07%)
Mar 05, 2021 148.25 148.25 135.79 146.17 2,952,600 -0.23(-0.16%)
Mar 04, 2021 153.81 154.22 142.46 146.40 2,337,021 -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%)
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.