Skip to main content

Delphi Automotive Plc (NY: APTV )

78.83 +0.19 (+0.24%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 120.46 121.91 119.64 119.71 2,424,303 -2.45(-2.01%)
Mar 30, 2022 123.33 124.50 121.78 122.16 1,299,910 -3.98(-3.16%)
Mar 29, 2022 125.98 129.18 123.35 126.14 2,424,229 +7.29(+6.13%)
Mar 28, 2022 118.24 119.25 117.44 118.85 1,530,931 +0.61(+0.52%)
Mar 25, 2022 118.28 119.49 116.41 118.24 1,415,181 -0.54(-0.45%)
Mar 24, 2022 119.06 119.38 117.53 118.78 1,816,619 +0.84(+0.71%)
Mar 23, 2022 118.00 119.10 117.23 117.94 4,250,872 -0.36(-0.30%)
Mar 22, 2022 116.96 118.66 116.21 118.30 2,086,112 +2.11(+1.82%)
Mar 21, 2022 117.97 118.85 114.94 116.19 2,776,794 -2.51(-2.11%)
Mar 18, 2022 115.24 119.77 114.11 118.70 2,666,995 +3.00(+2.59%)
Mar 17, 2022 113.36 117.68 112.78 115.70 1,770,863 -1.01(-0.87%)
Mar 16, 2022 110.39 117.43 110.39 116.71 3,168,612 +8.64(+7.99%)
Mar 15, 2022 105.95 110.55 105.55 108.07 1,966,042 +3.60(+3.45%)
Mar 14, 2022 105.93 109.45 104.00 104.47 2,840,525 -1.68(-1.58%)
Mar 11, 2022 107.01 107.62 104.45 106.15 2,859,543 +0.47(+0.44%)
Mar 10, 2022 101.10 106.08 100.54 105.68 3,082,827 +1.07(+1.02%)
Mar 09, 2022 107.70 108.62 103.97 104.61 2,756,892 +4.47(+4.46%)
Mar 08, 2022 99.93 105.71 94.75 100.14 6,286,025 +2.51(+2.57%)
Mar 07, 2022 105.43 106.64 97.29 97.63 4,970,943 -8.24(-7.78%)
Mar 04, 2022 114.36 114.61 104.31 105.87 5,646,111 -11.00(-9.41%)
Mar 03, 2022 121.83 122.53 116.13 116.87 2,093,832 -4.84(-3.98%)
Mar 02, 2022 119.52 122.87 118.13 121.71 3,267,151 +3.66(+3.10%)
Mar 01, 2022 128.70 129.20 117.00 118.05 4,974,326 -11.39(-8.80%)
Feb 28, 2022 132.79 133.98 127.75 129.44 2,814,653 -6.56(-4.82%)
Feb 25, 2022 135.14 136.83 134.21 136.00 1,448,212 +1.78(+1.33%)
Feb 24, 2022 127.34 134.33 125.56 134.22 2,223,452 +0.97(+0.73%)
Feb 23, 2022 139.29 139.29 132.57 133.25 1,396,868 -4.27(-3.11%)
Feb 22, 2022 140.45 142.03 135.72 137.52 1,302,500 -3.63(-2.57%)
Feb 18, 2022 141.15 0 -1.98(-1.38%)
Feb 17, 2022 143.68 145.83 142.12 143.13 1,554,022 -3.13(-2.14%)
Feb 16, 2022 140.42 147.05 140.42 146.26 1,861,567 +2.65(+1.85%)
Feb 15, 2022 139.45 143.99 139.23 143.61 2,573,009 +7.01(+5.13%)
Feb 14, 2022 134.26 137.98 134.26 136.60 2,422,150 +2.60(+1.94%)
Feb 11, 2022 135.92 137.39 132.45 134.00 1,961,044 -1.92(-1.41%)
Feb 10, 2022 136.90 141.14 134.90 135.92 1,977,329 -3.36(-2.41%)
Feb 09, 2022 136.01 139.59 135.92 139.28 1,686,120 +5.04(+3.75%)
Feb 08, 2022 131.30 134.77 129.89 134.24 2,025,936 +3.40(+2.60%)
Feb 07, 2022 132.24 134.19 130.63 130.84 1,613,990 -1.36(-1.03%)
Feb 04, 2022 129.28 134.10 128.84 132.20 2,619,979 +0.34(+0.26%)
Feb 03, 2022 134.51 131.69 131.86 2,601,090 -7.93(-5.67%)
Feb 02, 2022 140.43 141.81 138.04 139.79 1,944,400 -0.20(-0.14%)
Feb 01, 2022 138.31 141.26 135.44 139.99 3,510,041 +3.41(+2.50%)
Jan 31, 2022 130.89 136.93 136.58 3,606,257 +5.60(+4.28%)
Jan 28, 2022 131.77 132.04 127.63 130.98 3,273,569 -1.03(-0.78%)
Jan 27, 2022 137.43 139.39 130.05 132.01 2,125,401 -3.20(-2.37%)
Jan 26, 2022 138.90 141.57 133.20 135.21 1,568,971 -0.72(-0.53%)
Jan 25, 2022 136.03 137.96 132.89 135.93 2,163,160 -3.96(-2.83%)
Jan 24, 2022 134.67 140.22 127.86 139.89 2,837,329 -0.30(-0.21%)
Jan 21, 2022 140.82 144.50 139.65 140.19 2,900,318 -1.81(-1.27%)
Jan 20, 2022 146.65 148.92 141.73 142.00 1,519,538 -3.88(-2.66%)
Jan 19, 2022 151.30 151.36 145.74 145.88 1,468,533 -3.68(-2.46%)
Jan 18, 2022 151.62 151.67 147.73 149.56 1,865,579 -3.04(-1.99%)
Jan 14, 2022 152.60 0 -5.97(-3.76%)
Jan 13, 2022 160.53 163.52 158.50 158.57 1,984,514 -1.22(-0.76%)
Jan 12, 2022 161.78 163.81 157.32 159.79 1,533,231 +0.09(+0.06%)
Jan 11, 2022 158.40 162.29 157.71 159.70 2,828,506 -5.37(-3.25%)
Jan 10, 2022 167.76 169.55 160.83 165.07 1,021,591 -4.40(-2.60%)
Jan 07, 2022 173.77 175.91 169.36 169.47 1,502,360 -4.65(-2.67%)
Jan 06, 2022 168.88 174.26 165.50 174.12 2,040,974 +5.84(+3.47%)
Jan 05, 2022 172.50 173.94 168.26 168.28 1,205,512 -3.93(-2.28%)
Jan 04, 2022 167.65 174.38 167.29 172.21 1,713,881 +6.18(+3.72%)
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.