Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delphi Automotive Plc (NY: APTV )

56.25 +0.61 (+1.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Mar 01, 2021 151.06 155.60 151.00 154.76 1,764,449 +4.92(+3.28%)
Feb 26, 2021 148.72 150.58 144.71 149.84 2,581,400 +2.40(+1.63%)
Feb 25, 2021 154.36 154.70 145.80 147.44 2,075,493 -7.78(-5.01%)
Feb 24, 2021 153.20 155.51 150.64 155.22 2,041,644 +3.56(+2.35%)
Feb 23, 2021 153.81 154.19 146.88 151.66 2,287,934 -5.33(-3.40%)
Feb 22, 2021 152.91 159.32 152.51 156.99 1,777,212 +3.19(+2.07%)
Feb 19, 2021 151.37 154.87 150.74 153.80 1,771,200 +4.45(+2.98%)
Feb 18, 2021 155.37 155.60 148.03 149.35 1,531,169 -7.22(-4.61%)
Feb 17, 2021 154.08 157.21 152.92 156.57 1,332,665 +1.48(+0.95%)
Feb 16, 2021 157.01 159.50 154.77 155.09 1,875,499 -1.20(-0.77%)
Feb 12, 2021 153.89 156.52 151.43 156.29 1,404,200 +2.34(+1.52%)
Feb 11, 2021 151.07 154.57 148.61 153.95 1,812,023 +4.06(+2.71%)
Feb 10, 2021 149.45 149.99 146.45 149.89 2,010,381 +1.61(+1.09%)
Feb 09, 2021 147.50 149.37 145.73 148.28 1,131,516 -0.49(-0.33%)
Feb 08, 2021 148.00 149.38 146.07 148.77 1,653,046 +1.64(+1.11%)
Feb 05, 2021 144.86 147.43 144.04 147.13 1,944,400 +4.98(+3.50%)
Feb 04, 2021 150.00 151.23 142.15 142.15 4,000,826 -1.00(-0.70%)
Feb 03, 2021 141.36 146.50 141.00 143.15 2,345,098 +1.89(+1.34%)
Feb 02, 2021 141.00 143.35 140.31 141.26 2,116,955 +2.49(+1.79%)
Feb 01, 2021 135.24 139.30 135.24 138.77 1,654,422 +5.17(+3.87%)
Jan 29, 2021 133.59 137.06 130.66 133.60 2,596,500 +0.18(+0.13%)
Jan 28, 2021 130.36 135.09 129.27 133.42 3,049,099 +5.46(+4.27%)
Jan 27, 2021 131.76 133.38 127.21 127.96 2,273,659 -7.74(-5.70%)
Jan 26, 2021 139.29 140.35 135.30 135.70 1,651,984 -3.31(-2.38%)
Jan 25, 2021 139.00 139.81 134.10 139.01 2,196,791 -0.48(-0.34%)
Jan 22, 2021 141.28 143.69 139.00 139.49 2,251,700 -4.36(-3.03%)
Jan 21, 2021 145.69 146.57 143.35 143.85 1,855,307 -1.27(-0.88%)
Jan 20, 2021 145.60 145.95 143.03 145.12 2,110,304 +2.55(+1.79%)
Jan 19, 2021 146.10 147.62 141.02 142.57 1,789,728 -0.18(-0.13%)
Jan 15, 2021 143.25 143.87 137.53 142.75 1,783,600 -1.47(-1.02%)
Jan 14, 2021 146.67 147.00 143.11 144.22 1,879,784 -1.84(-1.26%)
Jan 13, 2021 150.02 150.99 145.10 146.06 2,275,128 -5.03(-3.33%)
Jan 12, 2021 146.74 152.78 146.20 151.09 2,221,039 +6.01(+4.14%)
Jan 11, 2021 142.95 147.46 141.71 145.08 2,475,163 -0.48(-0.33%)
Jan 08, 2021 146.27 151.19 143.81 145.56 2,471,800 +0.76(+0.52%)
Jan 07, 2021 141.02 145.85 140.61 144.80 2,237,073 +6.69(+4.84%)
Jan 06, 2021 133.74 138.96 133.01 138.11 2,078,590 +4.72(+3.54%)
Jan 05, 2021 129.00 133.80 129.00 133.39 1,762,806 +3.88(+3.00%)
Jan 04, 2021 131.36 131.97 127.76 129.51 1,934,659 -0.78(-0.60%)
Dec 31, 2020 130.29 130.29 130.29 997,376 -0.50(-0.38%)
Dec 30, 2020 128.71 131.03 128.71 130.79 997,376 +2.72(+2.12%)
Dec 29, 2020 129.04 130.35 127.06 128.07 838,458 -0.07(-0.05%)
Dec 28, 2020 128.94 130.02 128.00 128.14 652,880 -0.28(-0.22%)
Dec 24, 2020 128.90 129.20 127.06 128.42 350,000 +0.07(+0.05%)
Dec 23, 2020 127.14 130.04 126.31 128.35 1,440,618 +3.31(+2.65%)
Dec 22, 2020 123.80 126.00 122.72 125.04 1,057,680 +1.72(+1.39%)
Dec 21, 2020 120.00 123.68 119.75 123.32 1,281,845 -0.98(-0.79%)
Dec 18, 2020 125.00 125.74 122.37 124.30 3,689,100 -0.59(-0.47%)
Dec 17, 2020 124.06 125.22 123.21 124.89 1,404,026 +2.05(+1.67%)
Dec 16, 2020 122.96 123.60 121.12 122.84 1,240,484 +0.23(+0.19%)
Dec 15, 2020 123.42 123.99 119.81 122.61 2,713,729 +0.96(+0.79%)
Dec 14, 2020 123.99 124.30 121.57 121.65 1,810,061 -0.59(-0.48%)
Dec 11, 2020 122.56 123.62 121.27 122.24 1,599,200 -1.91(-1.54%)
Dec 10, 2020 122.12 124.50 122.05 124.15 1,042,448 +0.42(+0.34%)
Dec 09, 2020 124.79 125.76 122.79 123.73 1,535,228 +0.66(+0.54%)
Dec 08, 2020 123.41 124.71 122.52 123.07 790,863 -0.39(-0.32%)
Dec 07, 2020 123.51 123.64 121.50 123.46 886,221 +0.11(+0.09%)
Dec 04, 2020 122.37 124.24 121.68 123.35 1,157,700 +2.19(+1.81%)
Dec 03, 2020 121.58 122.02 120.40 121.16 1,231,333 +0.16(+0.13%)
Dec 02, 2020 121.17 122.10 120.27 121.00 1,118,365 -1.21(-0.99%)
Dec 01, 2020 122.37 123.44 121.29 122.21 2,379,542 +3.51(+2.96%)
Nov 30, 2020 121.62 121.97 118.22 118.70 2,505,335 -3.16(-2.59%)
Nov 27, 2020 119.00 121.89 118.79 121.86 870,000 +3.39(+2.86%)
Nov 25, 2020 119.64 120.01 117.31 118.47 1,219,000 -3.19(-2.62%)
Nov 24, 2020 119.00 122.07 118.33 121.66 1,951,513 +5.06(+4.34%)
Nov 23, 2020 115.41 117.34 115.00 116.60 2,022,897 +2.28(+1.99%)
Nov 20, 2020 114.86 115.69 113.92 114.32 1,161,200 -1.04(-0.90%)
Nov 19, 2020 114.50 115.96 113.16 115.36 1,105,339 +0.31(+0.27%)
Nov 18, 2020 114.88 116.99 114.71 115.05 1,700,683 +0.61(+0.53%)
Nov 17, 2020 112.00 115.61 111.70 114.44 1,774,860 -0.03(-0.03%)
Nov 16, 2020 112.20 114.54 111.01 114.47 1,521,626 +4.56(+4.15%)
Nov 13, 2020 109.90 110.53 107.64 109.91 2,383,200 +1.09(+1.00%)
Nov 12, 2020 112.35 112.50 108.04 108.82 2,187,776 -2.21(-1.99%)
Nov 11, 2020 110.54 111.68 108.64 111.03 2,070,532 +2.19(+2.01%)
Nov 10, 2020 107.17 110.00 106.70 108.84 2,531,541 +2.15(+2.02%)
Nov 09, 2020 111.18 114.55 106.21 106.69 2,033,116 +2.21(+2.12%)
Nov 06, 2020 105.05 105.87 103.57 104.48 992,000 -0.30(-0.29%)
Nov 05, 2020 101.47 105.79 101.14 104.78 1,423,244 +5.53(+5.57%)
Nov 04, 2020 101.15 101.99 99.05 99.25 2,175,314 -2.54(-2.50%)
Nov 03, 2020 100.04 103.15 99.49 101.79 2,236,103 +3.91(+3.99%)
Nov 02, 2020 97.01 98.83 95.65 97.88 2,237,047 +1.39(+1.44%)
Oct 30, 2020 97.97 99.41 95.72 96.49 2,019,800 -1.83(-1.86%)
Oct 29, 2020 95.52 100.34 95.40 98.32 2,040,523 +4.75(+5.08%)
Oct 28, 2020 93.31 95.37 92.56 93.57 1,655,883 -2.72(-2.82%)
Oct 27, 2020 97.94 98.78 96.05 96.29 992,172 -1.90(-1.94%)
Oct 26, 2020 98.60 99.11 96.76 98.19 1,066,054 -2.10(-2.09%)
Oct 23, 2020 101.08 101.78 99.63 100.29 1,891,200 +0.14(+0.14%)
Oct 22, 2020 100.19 101.13 98.60 100.15 2,352,661 +0.74(+0.74%)
Oct 21, 2020 100.91 101.59 99.35 99.41 1,858,618 -0.78(-0.78%)
Oct 20, 2020 100.12 102.18 99.47 100.19 1,634,745 +0.79(+0.79%)
Oct 19, 2020 98.73 100.19 97.69 99.40 1,968,697 +1.20(+1.22%)
Oct 16, 2020 98.54 99.50 96.74 98.20 1,459,600 +0.52(+0.53%)
Oct 15, 2020 94.98 98.25 94.55 97.68 1,628,093 +1.94(+2.03%)
Oct 14, 2020 97.01 97.50 95.63 95.74 1,203,692 -0.33(-0.34%)
Oct 13, 2020 97.32 97.87 95.59 96.07 1,484,232 -2.19(-2.23%)
Oct 12, 2020 98.71 99.50 98.04 98.26 1,347,966 +0.20(+0.20%)
Oct 09, 2020 99.29 99.29 97.21 98.06 1,423,900 +0.09(+0.09%)
Oct 08, 2020 100.00 100.82 97.54 97.97 1,704,966 -1.22(-1.23%)
Oct 07, 2020 96.14 99.48 95.93 99.19 1,646,599 +4.71(+4.99%)
Oct 06, 2020 99.49 99.54 94.06 94.48 2,542,225 -2.72(-2.80%)
Oct 05, 2020 95.00 97.63 94.83 97.20 1,149,114 +3.64(+3.89%)
Oct 02, 2020 91.46 94.50 91.24 93.56 1,105,500 -0.40(-0.43%)
Oct 01, 2020 92.75 94.97 91.68 93.96 2,137,398 +2.28(+2.49%)
Sep 30, 2020 92.18 93.28 90.90 91.68 2,278,692 -0.24(-0.26%)
Sep 29, 2020 89.61 92.29 89.52 91.92 1,896,914 +1.89(+2.10%)
Sep 28, 2020 88.41 90.88 88.35 90.03 1,295,602 +3.63(+4.20%)
Sep 25, 2020 84.06 87.04 83.54 86.40 1,479,800 +2.07(+2.45%)
Sep 24, 2020 82.85 85.63 82.12 84.33 1,195,521 +0.38(+0.45%)
Sep 23, 2020 84.53 85.73 83.92 83.95 1,641,296 -0.56(-0.66%)
Sep 22, 2020 84.35 85.11 83.05 84.51 1,054,379 -0.05(-0.06%)
Sep 21, 2020 86.75 87.55 83.40 84.56 2,455,839 -4.39(-4.94%)
Sep 18, 2020 87.04 89.42 86.00 88.95 4,538,300 +5.66(+6.80%)
Sep 17, 2020 84.22 84.37 82.63 83.29 1,684,993 -1.68(-1.98%)
Sep 16, 2020 86.69 86.70 84.36 84.97 2,151,804 -1.04(-1.21%)
Sep 15, 2020 86.42 87.62 85.74 86.01 1,568,248 +0.12(+0.14%)
Sep 14, 2020 85.52 86.45 84.92 85.89 1,213,710 +1.34(+1.58%)
Sep 11, 2020 84.45 85.26 83.45 84.55 1,731,300 +0.46(+0.55%)
Sep 10, 2020 87.00 87.69 83.71 84.09 1,034,750 -1.56(-1.82%)
Sep 09, 2020 86.06 86.63 85.39 85.65 1,422,640 +0.99(+1.17%)
Sep 08, 2020 86.21 86.48 84.15 84.66 3,181,591 -1.55(-1.80%)
Sep 04, 2020 87.86 88.21 84.72 86.21 1,336,500 -0.55(-0.63%)
Sep 03, 2020 89.88 90.06 86.14 86.76 1,847,350 -3.24(-3.60%)
Sep 02, 2020 88.68 90.70 87.53 90.00 2,272,666 +2.95(+3.39%)
Sep 01, 2020 85.32 87.12 84.21 87.05 1,075,595 +0.93(+1.08%)
Aug 31, 2020 87.74 87.89 85.77 86.12 1,535,327 -1.13(-1.30%)
Aug 28, 2020 85.38 87.31 85.15 87.25 1,327,900 +1.91(+2.24%)
Aug 27, 2020 85.85 85.85 84.64 85.34 869,054 -0.10(-0.12%)
Aug 26, 2020 85.31 85.91 84.69 85.44 1,121,217 +0.08(+0.09%)
Aug 25, 2020 86.03 86.31 84.55 85.36 979,692 -0.14(-0.16%)
Aug 24, 2020 84.55 85.86 84.39 85.50 1,508,919 +1.62(+1.93%)
Aug 21, 2020 84.76 84.81 83.68 83.88 668,400 -0.61(-0.72%)
Aug 20, 2020 84.21 84.86 83.74 84.49 1,085,246 -0.93(-1.09%)
Aug 19, 2020 86.88 87.05 84.77 85.42 1,524,539 -1.82(-2.09%)
Aug 18, 2020 88.19 89.11 87.19 87.24 794,895 -0.92(-1.04%)
Aug 17, 2020 88.92 89.31 87.73 88.16 1,421,664 -0.18(-0.20%)
Aug 14, 2020 88.52 88.93 87.62 88.34 744,100 -0.29(-0.33%)
Aug 13, 2020 88.62 89.33 88.35 88.63 893,312 -0.87(-0.97%)
Aug 12, 2020 90.81 91.51 88.22 89.50 1,914,389 +0.66(+0.74%)
Aug 11, 2020 88.00 90.82 87.99 88.84 2,479,035 +2.40(+2.78%)
Aug 10, 2020 84.64 86.81 84.23 86.44 1,256,700 +2.58(+3.08%)
Aug 07, 2020 83.55 84.81 82.92 83.86 1,249,100 -0.67(-0.79%)
Aug 06, 2020 83.16 85.17 83.16 84.53 1,644,517 +0.69(+0.82%)
Aug 05, 2020 81.28 83.94 81.08 83.84 2,087,844 +2.82(+3.48%)
Aug 04, 2020 81.81 81.81 80.26 81.02 1,288,919 +1.30(+1.63%)
Aug 03, 2020 78.25 80.44 78.25 79.72 1,503,514 +1.97(+2.53%)
Jul 31, 2020 80.27 80.40 76.18 77.75 2,360,200 -2.71(-3.37%)
Jul 30, 2020 82.50 82.84 79.91 80.46 1,974,545 -3.21(-3.84%)
Jul 29, 2020 82.21 83.72 82.21 83.67 1,719,486 +1.50(+1.83%)
Jul 28, 2020 83.67 84.27 82.08 82.17 889,038 -1.38(-1.65%)
Jul 27, 2020 82.25 84.35 81.75 83.55 1,249,165 +1.30(+1.58%)
Jul 24, 2020 80.80 83.16 80.77 82.25 1,243,200 -0.08(-0.10%)
Jul 23, 2020 83.04 83.53 81.32 82.33 1,497,073 -0.39(-0.47%)
Jul 22, 2020 81.68 82.80 81.19 82.72 1,531,403 +0.85(+1.04%)
Jul 21, 2020 83.38 83.80 81.53 81.87 1,274,832 -0.07(-0.09%)
Jul 20, 2020 81.46 82.23 80.17 81.94 1,271,228 +0.16(+0.20%)
Jul 17, 2020 82.73 82.79 81.18 81.78 1,393,600 -0.49(-0.60%)
Jul 16, 2020 80.72 82.41 79.81 82.27 1,489,096 +0.49(+0.60%)
Jul 15, 2020 80.28 82.22 79.25 81.78 1,586,353 +3.59(+4.59%)
Jul 14, 2020 76.91 78.41 75.35 78.19 1,366,782 +1.51(+1.97%)
Jul 13, 2020 76.98 79.18 76.36 76.68 2,091,812 +0.40(+0.52%)
Jul 10, 2020 75.59 76.89 75.21 76.28 1,397,500 +0.89(+1.18%)
Jul 09, 2020 76.89 77.01 74.00 75.39 1,318,276 -1.37(-1.78%)
Jul 08, 2020 77.25 77.71 75.67 76.76 1,305,258 -0.35(-0.45%)
Jul 07, 2020 77.29 78.06 76.84 77.11 1,399,044 -1.32(-1.68%)
Jul 06, 2020 79.74 80.23 77.14 78.43 1,412,460 +1.62(+2.11%)
Jul 02, 2020 76.63 79.18 76.63 76.81 1,839,000 +1.39(+1.84%)
Jul 01, 2020 77.91 77.99 74.39 75.42 1,678,527 -2.50(-3.21%)
Jun 30, 2020 75.36 78.44 74.76 77.92 2,748,325 +2.25(+2.97%)
Jun 29, 2020 74.43 75.93 74.11 75.67 2,245,423 +1.54(+2.08%)
Jun 26, 2020 76.30 77.03 73.94 74.13 4,262,800 -2.50(-3.26%)
Jun 25, 2020 73.89 76.86 73.36 76.63 1,868,715 +2.01(+2.69%)
Jun 24, 2020 78.18 78.20 74.36 74.62 2,825,890 -4.14(-5.26%)
Jun 23, 2020 80.01 80.88 77.71 78.76 2,245,214 +0.24(+0.31%)
Jun 22, 2020 78.28 79.30 76.60 78.52 2,591,810 +0.79(+1.02%)
Jun 19, 2020 78.39 80.79 77.32 77.73 3,713,900 +1.12(+1.46%)
Jun 18, 2020 75.36 77.28 74.32 76.61 1,917,076 +0.56(+0.74%)
Jun 17, 2020 76.05 76.56 74.25 76.05 3,091,843 -0.10(-0.13%)
Jun 16, 2020 78.50 79.41 74.96 76.15 2,074,796 +0.60(+0.79%)
Jun 15, 2020 72.36 76.24 71.80 75.55 3,507,352 -0.11(-0.15%)
Jun 12, 2020 76.93 77.78 73.61 75.66 4,409,000 +2.71(+3.71%)
Jun 11, 2020 76.46 79.29 72.92 72.95 7,242,923 -9.48(-11.50%)
Jun 10, 2020 78.92 82.61 77.50 82.43 19,581,328 +6.52(+8.59%)
Jun 09, 2020 81.45 82.04 75.47 75.91 7,436,139 -11.59(-13.25%)
Jun 08, 2020 87.63 89.74 87.02 87.50 3,610,716 +1.65(+1.92%)
Jun 05, 2020 88.44 89.00 85.05 85.85 2,504,300 +2.16(+2.58%)
Jun 04, 2020 81.54 84.22 81.21 83.69 2,349,376 +0.36(+0.43%)
Jun 03, 2020 81.15 84.55 81.15 83.33 4,762,572 +3.67(+4.61%)
Jun 02, 2020 77.84 79.66 77.05 79.66 1,857,591 +3.02(+3.94%)
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.