Skip to main content

Delphi Automotive Plc (NY: APTV )

79.09 +0.45 (+0.57%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.