Delphi Automotive Plc (NY: APTV )

143.15 USD +0.72 (+0.51%)
Official Closing Price Updated: 7:42 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,273,661 -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 1,057,676 +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 84.71 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 87.32 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 88.21 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 85.18 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 81.18 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 19,581,329 +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%)
Jun 01, 2020 75.93 77.05 74.52 76.64 1,431,369 +1.29(+1.71%)
May 29, 2020 74.19 75.62 73.21 75.35 2,572,700 +1.72(+2.34%)
May 28, 2020 77.71 78.20 73.55 73.63 2,682,375 -4.00(-5.15%)
May 27, 2020 78.90 81.96 75.57 77.63 2,682,978 +1.95(+2.58%)
May 26, 2020 75.62 76.37 74.45 75.68 2,014,640 +3.79(+5.27%)
May 22, 2020 71.34 72.13 70.11 71.89 1,481,600 +0.36(+0.50%)
May 21, 2020 72.47 74.40 71.35 71.53 2,130,584 -0.18(-0.25%)
May 20, 2020 71.79 73.32 71.26 71.71 2,137,700 +1.71(+2.44%)
May 19, 2020 71.00 74.22 69.94 70.00 2,335,642 -0.18(-0.26%)
May 18, 2020 67.41 70.80 67.41 70.18 1,642,734 +6.11(+9.54%)
May 15, 2020 62.28 64.40 61.50 64.07 1,225,400 +0.92(+1.46%)
May 14, 2020 58.85 63.19 57.26 63.15 1,676,143 +2.36(+3.88%)
May 13, 2020 64.50 64.50 60.13 60.79 1,775,911 -3.71(-5.75%)
May 12, 2020 67.46 67.75 64.44 64.50 1,139,909 -2.21(-3.31%)
May 11, 2020 66.73 68.14 65.03 66.71 1,548,531 -1.44(-2.11%)
May 08, 2020 67.13 68.68 66.44 68.15 1,114,200 +2.92(+4.48%)
May 07, 2020 66.48 68.20 65.09 65.23 1,283,042 +0.05(+0.08%)
May 06, 2020 68.33 68.39 64.84 65.18 1,158,398 -0.46(-0.70%)
May 05, 2020 65.25 67.04 64.67 65.64 2,323,249 +1.37(+2.13%)
May 04, 2020 64.10 65.43 63.26 64.27 2,212,894 -1.48(-2.25%)
May 01, 2020 67.40 67.40 64.09 65.75 1,743,200 -3.80(-5.46%)
Apr 30, 2020 68.50 71.03 68.20 69.55 2,128,656 -2.11(-2.94%)
Apr 29, 2020 68.86 72.41 68.34 71.66 1,807,280 +4.98(+7.47%)
Apr 28, 2020 68.04 69.77 66.48 66.68 1,770,803 +1.17(+1.79%)
Apr 27, 2020 62.69 65.91 62.50 65.51 1,514,949 +2.77(+4.42%)
Apr 24, 2020 62.39 63.74 61.32 62.74 1,167,700 +2.01(+3.31%)
Apr 23, 2020 61.43 62.65 60.66 60.73 1,096,048 +0.23(+0.38%)
Apr 22, 2020 60.03 61.23 59.03 60.50 1,425,270 +2.15(+3.68%)
Apr 21, 2020 56.29 59.72 56.04 58.35 1,741,218 -1.18(-1.98%)
Apr 20, 2020 61.44 62.42 58.72 59.53 2,226,250 -4.39(-6.87%)
Apr 17, 2020 62.86 64.76 62.39 63.92 2,965,800 +4.56(+7.68%)
Apr 16, 2020 60.38 61.29 57.80 59.36 1,427,005 -1.51(-2.48%)
Apr 15, 2020 58.64 61.23 58.51 60.87 1,731,053 -1.95(-3.10%)
Apr 14, 2020 62.05 64.64 61.39 62.82 1,829,765 +2.08(+3.42%)
Apr 13, 2020 61.56 61.85 58.19 60.74 1,275,261 -1.49(-2.39%)
Apr 09, 2020 63.14 66.65 62.01 62.23 3,606,900 +2.03(+3.37%)
Apr 08, 2020 54.73 60.38 54.29 60.20 3,670,448 +6.70(+12.52%)
Apr 07, 2020 54.09 56.23 52.44 53.50 3,548,516 +3.57(+7.15%)
Apr 06, 2020 47.01 50.71 45.70 49.93 3,110,423 +6.64(+15.34%)
Apr 03, 2020 45.92 46.46 43.04 43.29 2,168,300 -2.30(-5.04%)
Apr 02, 2020 44.72 48.79 44.25 45.59 2,460,840 -0.33(-0.72%)
Apr 01, 2020 44.62 47.47 44.12 45.92 2,548,432 -3.32(-6.74%)
Mar 31, 2020 50.24 52.21 48.43 49.24 2,607,332 -0.68(-1.36%)
Mar 30, 2020 50.27 51.82 48.02 49.92 2,676,157 -1.36(-2.65%)
Mar 27, 2020 51.95 52.81 49.41 51.28 2,569,800 -4.00(-7.24%)
Mar 26, 2020 51.80 55.89 50.02 55.28 2,293,402 +4.55(+8.97%)
Mar 25, 2020 51.17 53.42 47.56 50.73 2,224,878 +1.21(+2.44%)
Mar 24, 2020 50.18 52.12 47.55 49.52 2,802,826 +3.02(+6.49%)
Mar 23, 2020 44.36 48.64 42.11 46.50 4,476,604 +1.33(+2.94%)
Mar 20, 2020 42.05 49.61 41.73 45.17 5,598,800 +4.59(+11.31%)
Mar 19, 2020 33.23 45.36 29.33 40.58 7,381,952 +7.03(+20.95%)
Mar 18, 2020 44.38 45.70 29.22 33.55 5,890,441 -14.76(-30.55%)
Mar 17, 2020 52.04 52.85 45.65 48.31 4,193,537 -2.81(-5.50%)
Mar 16, 2020 59.01 59.01 51.08 51.12 3,218,340 -15.35(-23.09%)
Mar 13, 2020 62.80 66.50 60.16 66.47 2,733,800 +7.07(+11.90%)
Mar 12, 2020 62.87 64.79 58.97 59.40 3,380,326 -7.83(-11.65%)
Mar 11, 2020 70.59 71.63 66.97 67.23 2,660,749 -5.61(-7.70%)
Mar 10, 2020 72.29 73.35 69.62 72.84 2,677,309 +3.93(+5.70%)
Mar 09, 2020 70.60 71.57 68.12 68.91 2,767,735 -7.38(-9.67%)
Mar 06, 2020 75.36 77.96 74.30 76.29 2,398,600 -2.21(-2.82%)
Mar 05, 2020 80.35 81.67 77.93 78.50 1,699,204 -4.60(-5.54%)
Mar 04, 2020 82.15 83.15 80.26 83.10 1,900,954 +2.53(+3.14%)
Mar 03, 2020 82.41 84.87 79.83 80.57 2,685,668 -1.60(-1.95%)
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.