Stock Quote

Delphi Automotive Plc (NY: APTV )

169.60 USD +1.22 (+0.72%)
Streaming Delayed Price Updated: 10:27 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 151.76 152.53 149.21 151.40 1,277,592 -0.79(-0.52%)
Aug 31, 2021 153.73 154.02 151.75 152.19 1,977,667 -0.92(-0.60%)
Aug 30, 2021 156.83 157.17 153.04 153.11 1,202,647 -3.30(-2.11%)
Aug 27, 2021 155.00 157.23 155.00 156.41 1,454,789 +2.20(+1.43%)
Aug 26, 2021 157.04 157.50 153.96 154.21 798,243 -3.21(-2.04%)
Aug 25, 2021 158.73 158.73 156.82 157.42 1,276,421 -0.22(-0.14%)
Aug 24, 2021 155.99 158.03 155.99 157.64 1,253,481 +2.44(+1.57%)
Aug 23, 2021 155.81 156.77 154.92 155.20 1,247,958 +0.55(+0.36%)
Aug 20, 2021 152.72 154.94 151.50 154.65 1,114,309 +1.73(+1.13%)
Aug 19, 2021 154.34 154.37 150.16 152.92 1,435,437 -3.66(-2.34%)
Aug 18, 2021 157.66 158.82 156.43 156.58 908,951 -1.67(-1.06%)
Aug 17, 2021 161.68 162.20 155.76 158.25 1,018,847 -5.99(-3.65%)
Aug 16, 2021 163.07 164.41 161.66 164.24 916,460 -0.69(-0.42%)
Aug 13, 2021 167.02 167.25 164.46 164.93 710,007 -1.59(-0.95%)
Aug 12, 2021 168.45 168.84 165.05 166.52 885,387 -1.62(-0.96%)
Aug 11, 2021 169.15 170.00 165.77 168.14 1,039,470 -1.62(-0.95%)
Aug 10, 2021 166.33 170.47 166.33 169.76 1,284,712 +4.45(+2.69%)
Aug 09, 2021 161.88 166.82 161.88 165.31 973,601 +2.16(+1.32%)
Aug 06, 2021 161.83 164.13 158.99 163.15 1,053,154 +3.50(+2.19%)
Aug 05, 2021 157.34 161.75 155.32 159.65 2,125,095 -6.07(-3.66%)
Aug 04, 2021 168.02 168.65 165.65 165.72 1,609,586 -3.42(-2.02%)
Aug 03, 2021 168.41 169.33 165.52 169.14 781,123 +1.48(+0.88%)
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.