Delphi Automotive Plc (NY: APTV )

160.35 USD -5.14 (-3.11%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 167.24 168.14 162.77 165.49 1,520,030 +2.08(+1.27%)
Nov 26, 2021 165.57 166.52 161.17 163.41 821,935 -6.15(-3.63%)
Nov 24, 2021 168.50 170.13 166.13 169.56 1,034,261 -0.74(-0.43%)
Nov 23, 2021 174.64 176.00 170.15 170.30 1,941,401 -5.20(-2.96%)
Nov 22, 2021 176.27 177.53 174.00 175.50 1,000,905 -0.56(-0.32%)
Nov 19, 2021 176.67 177.66 175.14 176.06 1,153,112 -0.20(-0.11%)
Nov 18, 2021 177.33 176.33 175.90 176.26 1,205,984 -0.25(-0.14%)
Nov 17, 2021 175.54 177.07 174.78 176.51 1,369,064 +1.88(+1.08%)
Nov 16, 2021 173.27 175.57 172.35 174.63 1,470,951 +2.50(+1.45%)
Nov 15, 2021 172.12 174.06 170.13 172.13 1,777,813 +1.63(+0.96%)
Nov 12, 2021 169.80 171.62 168.54 170.50 2,716,251 +1.49(+0.88%)
Nov 11, 2021 172.71 172.86 167.56 169.01 1,724,433 -2.41(-1.41%)
Nov 10, 2021 170.96 171.42 1,973,713 -1.05(-0.61%)
Nov 09, 2021 174.29 175.39 171.20 172.47 1,950,056 -0.76(-0.44%)
Nov 08, 2021 171.58 174.05 171.50 173.23 2,083,099 -1.80(-1.03%)
Nov 05, 2021 179.66 179.66 174.04 175.03 1,557,188 -2.43(-1.37%)
Nov 04, 2021 179.50 180.81 176.75 177.46 1,726,692 -0.66(-0.37%)
Nov 03, 2021 174.32 180.29 173.39 178.12 1,590,182 +3.51(+2.01%)
Nov 02, 2021 174.51 175.00 172.29 174.61 1,757,638 -1.12(-0.64%)
Nov 01, 2021 174.27 175.78 174.39 175.73 1,666,815 +2.84(+1.64%)
Oct 29, 2021 171.56 173.21 171.30 172.89 972,878 +0.82(+0.48%)
Oct 28, 2021 170.38 172.64 169.70 172.07 968,822 +2.85(+1.68%)
Oct 27, 2021 168.12 172.00 167.99 169.22 949,516 +0.04(+0.02%)
Oct 26, 2021 171.18 169.18 963,884 -1.11(-0.65%)
Oct 25, 2021 169.48 170.64 168.00 170.29 1,176,149 +1.91(+1.13%)
Oct 22, 2021 170.00 170.22 167.20 168.38 1,024,462 -1.13(-0.67%)
Oct 21, 2021 169.22 170.52 168.38 169.51 1,187,041 +0.53(+0.31%)
Oct 20, 2021 164.55 169.00 164.46 168.98 1,269,984 +2.40(+1.44%)
Oct 19, 2021 168.94 169.55 166.14 166.58 962,182 -1.22(-0.73%)
Oct 18, 2021 166.98 169.02 166.38 167.80 1,224,704 -0.94(-0.56%)
Oct 15, 2021 169.31 169.99 167.99 168.74 1,201,353 +1.42(+0.85%)
Oct 14, 2021 166.12 168.03 165.08 167.32 1,078,411 +2.44(+1.48%)
Oct 13, 2021 163.00 165.07 160.95 164.88 1,590,927 +1.86(+1.14%)
Oct 12, 2021 161.28 164.52 160.01 163.02 1,391,077 +2.87(+1.79%)
Oct 11, 2021 165.00 166.90 160.08 160.15 2,535,457 -4.97(-3.01%)
Oct 08, 2021 165.00 166.91 163.22 165.12 1,471,758 +0.32(+0.19%)
Oct 07, 2021 160.05 165.62 158.53 164.80 1,433,163 +7.10(+4.50%)
Oct 06, 2021 154.99 157.79 152.17 157.70 1,339,547 -0.40(-0.25%)
Oct 05, 2021 157.03 159.40 155.79 158.10 1,977,224 +0.44(+0.28%)
Oct 04, 2021 153.34 157.91 152.96 157.66 3,005,456 +4.96(+3.25%)
Oct 01, 2021 150.38 152.90 147.97 152.70 1,388,658 +3.73(+2.50%)
Sep 30, 2021 151.37 152.47 148.97 148.97 1,735,757 -1.67(-1.11%)
Sep 29, 2021 154.24 155.12 150.15 150.64 1,159,918 -3.57(-2.32%)
Sep 28, 2021 155.00 156.30 151.92 154.21 1,599,371 +0.01(+0.01%)
Sep 27, 2021 150.26 154.82 149.53 154.20 1,114,333 +3.17(+2.10%)
Sep 24, 2021 152.00 153.25 150.80 151.03 823,635 -1.73(-1.13%)
Sep 23, 2021 147.66 153.54 147.48 152.76 2,000,135 +7.59(+5.23%)
Sep 22, 2021 144.22 146.43 143.72 145.17 1,395,613 +2.87(+2.02%)
Sep 21, 2021 144.91 145.78 141.06 142.30 1,183,871 -1.18(-0.82%)
Sep 20, 2021 141.46 143.64 140.60 143.48 1,463,038 -2.95(-2.01%)
Sep 17, 2021 147.57 148.70 144.98 146.43 1,995,042 -2.75(-1.84%)
Sep 16, 2021 152.80 153.30 147.49 149.18 1,436,276 -5.09(-3.30%)
Sep 15, 2021 150.34 154.97 149.67 154.27 2,432,155 +4.44(+2.96%)
Sep 14, 2021 149.47 150.97 148.93 149.83 1,269,397 +1.58(+1.07%)
Sep 13, 2021 148.30 148.96 146.20 148.25 1,783,829 +1.81(+1.24%)
Sep 10, 2021 150.56 151.68 146.39 146.44 1,177,550 -2.49(-1.67%)
Sep 09, 2021 147.68 149.21 146.79 148.93 991,358 +0.89(+0.60%)
Sep 08, 2021 149.56 149.96 145.17 148.04 1,697,774 -2.57(-1.71%)
Sep 07, 2021 149.35 151.14 149.29 150.61 1,671,242 +0.68(+0.45%)
Sep 03, 2021 150.76 150.76 148.81 149.93 1,260,348 -1.14(-0.75%)
Sep 02, 2021 152.63 152.64 150.87 151.07 935,054 -0.33(-0.22%)
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.