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

Delphi Automotive Plc (NY: APTV )

71.21 +1.08 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 85.99 88.89 81.15 81.33 5,669,784 -5.39(-6.22%)
Jan 30, 2024 87.55 87.81 86.41 86.72 4,053,186 -0.72(-0.82%)
Jan 29, 2024 85.26 87.47 84.99 87.44 2,581,687 +1.40(+1.63%)
Jan 26, 2024 85.32 86.47 84.95 86.04 3,458,384 +1.52(+1.80%)
Jan 25, 2024 83.34 84.58 82.47 84.52 2,791,529 +1.44(+1.73%)
Jan 24, 2024 82.10 83.90 81.81 83.08 4,392,663 +1.44(+1.76%)
Jan 23, 2024 81.61 82.88 81.05 81.64 4,076,217 +1.64(+2.05%)
Jan 22, 2024 79.47 80.69 79.17 80.00 3,280,942 +1.00(+1.27%)
Jan 19, 2024 78.68 79.39 78.00 79.00 4,232,657 -0.01(-0.01%)
Jan 18, 2024 79.24 79.44 77.46 79.01 3,338,211 +0.15(+0.19%)
Jan 17, 2024 79.50 79.87 78.19 78.86 2,536,584 -1.93(-2.39%)
Jan 16, 2024 79.57 80.80 78.44 80.79 3,305,507 -0.09(-0.11%)
Jan 12, 2024 84.22 84.50 80.82 80.88 2,267,970 -2.72(-3.25%)
Jan 11, 2024 82.58 83.76 81.92 83.60 2,455,080 +0.68(+0.82%)
Jan 10, 2024 82.38 83.37 81.50 82.92 1,982,164 +0.66(+0.80%)
Jan 09, 2024 83.35 83.53 81.92 82.26 2,429,822 -2.30(-2.72%)
Jan 08, 2024 83.45 84.90 81.81 84.56 2,306,285 +1.08(+1.29%)
Jan 05, 2024 83.85 85.40 83.12 83.48 2,199,946 -0.11(-0.13%)
Jan 04, 2024 81.00 84.35 79.28 83.59 4,117,876 -0.90(-1.07%)
Jan 03, 2024 87.46 87.76 84.04 84.49 2,746,637 -5.68(-6.30%)
Jan 02, 2024 89.11 91.66 88.71 90.17 1,517,723 +0.45(+0.50%)
Dec 29, 2023 90.70 91.32 89.51 89.72 1,534,996 -0.75(-0.83%)
Dec 28, 2023 89.41 90.82 89.04 90.47 1,377,377 +0.84(+0.94%)
Dec 27, 2023 89.65 90.10 89.17 89.63 1,009,269 +0.19(+0.21%)
Dec 26, 2023 89.42 89.88 88.66 89.44 2,044,020 +0.42(+0.47%)
Dec 22, 2023 88.89 89.77 88.45 89.02 1,079,482 -0.05(-0.06%)
Dec 21, 2023 88.03 89.33 87.91 89.07 1,674,981 +2.43(+2.80%)
Dec 20, 2023 88.65 89.53 86.53 86.64 1,746,348 -2.20(-2.48%)
Dec 19, 2023 87.80 89.11 87.61 88.84 1,964,271 +1.54(+1.76%)
Dec 18, 2023 88.15 88.45 85.66 87.30 2,110,017 +0.10(+0.11%)
Dec 15, 2023 87.74 88.23 86.52 87.20 5,073,935 -1.65(-1.86%)
Dec 14, 2023 83.24 88.85 82.50 88.85 5,038,576 +7.27(+8.91%)
Dec 13, 2023 79.93 81.61 78.77 81.58 3,632,229 +1.14(+1.42%)
Dec 12, 2023 80.09 81.00 78.40 80.44 2,650,640 -0.17(-0.21%)
Dec 11, 2023 79.35 81.11 79.04 80.61 3,792,260 +0.78(+0.98%)
Dec 08, 2023 80.78 81.64 79.76 79.83 2,421,725 -1.02(-1.26%)
Dec 07, 2023 80.74 81.31 78.99 80.85 2,350,303 -0.03(-0.04%)
Dec 06, 2023 82.29 82.94 80.49 80.88 3,027,574 +0.03(+0.04%)
Dec 05, 2023 82.19 82.56 80.44 80.85 3,549,211 -1.98(-2.39%)
Dec 04, 2023 83.61 84.62 82.71 82.83 1,841,190 -1.18(-1.40%)
Dec 01, 2023 82.50 84.03 81.93 84.01 2,653,771 +1.17(+1.41%)
Nov 30, 2023 82.37 83.35 81.83 82.84 2,790,296 +0.57(+0.69%)
Nov 29, 2023 83.48 84.15 82.03 82.27 1,638,021 +0.32(+0.39%)
Nov 28, 2023 82.08 82.97 81.31 81.95 1,644,593 +0.14(+0.17%)
Nov 27, 2023 82.72 83.39 81.78 81.81 1,912,667 -1.30(-1.56%)
Nov 24, 2023 82.01 83.49 82.01 83.11 1,170,676 +1.48(+1.81%)
Nov 22, 2023 81.68 82.87 81.16 81.63 2,181,566 +0.80(+0.99%)
Nov 21, 2023 80.27 81.16 79.91 80.83 2,301,165 -0.63(-0.77%)
Nov 20, 2023 81.18 81.89 80.30 81.46 1,994,640 +0.28(+0.34%)
Nov 17, 2023 79.99 81.56 79.59 81.18 3,003,684 +2.03(+2.56%)
Nov 16, 2023 79.75 80.38 78.00 79.15 2,889,566 -1.14(-1.42%)
Nov 15, 2023 79.18 80.86 79.17 80.29 2,949,812 +0.88(+1.11%)
Nov 14, 2023 77.59 80.57 77.42 79.41 3,072,915 +3.98(+5.28%)
Nov 13, 2023 75.58 76.38 74.63 75.43 2,468,548 -0.50(-0.66%)
Nov 10, 2023 73.11 76.63 72.80 75.93 4,254,079 +3.12(+4.29%)
Nov 09, 2023 74.14 74.99 72.74 72.81 3,059,212 -1.15(-1.55%)
Nov 08, 2023 75.90 76.46 73.26 73.96 3,414,140 -1.76(-2.32%)
Nov 07, 2023 74.52 75.98 73.20 75.72 2,828,903 +1.27(+1.71%)
Nov 06, 2023 78.08 78.35 73.86 74.45 4,262,514 -3.05(-3.94%)
Nov 03, 2023 79.95 80.35 76.21 77.50 6,142,886 +0.30(+0.39%)
Nov 02, 2023 78.26 80.74 71.01 77.20 10,208,227 -8.88(-10.32%)
Nov 01, 2023 87.47 87.48 84.03 86.08 2,957,969 -1.12(-1.28%)
Oct 31, 2023 86.49 87.61 85.83 87.20 2,636,214 +0.81(+0.94%)
Oct 30, 2023 87.19 87.22 85.24 86.39 2,988,979 +0.38(+0.44%)
Oct 27, 2023 89.02 89.05 85.55 86.01 2,188,999 -3.38(-3.78%)
Oct 26, 2023 90.01 91.38 89.10 89.39 2,305,896 +0.02(+0.02%)
Oct 25, 2023 90.00 90.25 88.42 89.37 1,534,600 -1.42(-1.56%)
Oct 24, 2023 89.93 91.33 89.65 90.79 1,216,991 +1.14(+1.27%)
Oct 23, 2023 91.21 92.14 89.41 89.65 1,935,949 -2.35(-2.55%)
Oct 20, 2023 90.59 92.99 89.83 92.00 2,973,148 +1.75(+1.94%)
Oct 19, 2023 93.00 93.41 89.83 90.25 2,828,900 -1.76(-1.91%)
Oct 18, 2023 95.22 95.22 91.77 92.01 1,867,644 -4.57(-4.73%)
Oct 17, 2023 95.73 98.28 95.51 96.58 1,861,059 -0.05(-0.05%)
Oct 16, 2023 95.78 97.89 95.78 96.63 1,097,023 +1.67(+1.76%)
Oct 13, 2023 96.72 96.72 94.12 94.96 1,063,302 -2.04(-2.10%)
Oct 12, 2023 98.95 99.31 96.28 97.00 1,646,297 -1.92(-1.94%)
Oct 11, 2023 98.60 99.11 97.81 98.92 851,424 +0.80(+0.82%)
Oct 10, 2023 97.23 98.91 97.06 98.12 925,780 +1.28(+1.32%)
Oct 09, 2023 95.29 97.26 94.87 96.84 844,817 -0.13(-0.13%)
Oct 06, 2023 92.80 98.19 92.64 96.97 1,965,683 +2.91(+3.09%)
Oct 05, 2023 95.97 96.39 92.72 94.06 1,497,235 -2.40(-2.49%)
Oct 04, 2023 94.33 96.89 94.12 96.46 1,790,846 +1.89(+2.00%)
Oct 03, 2023 96.29 96.82 94.09 94.57 1,493,950 -2.68(-2.76%)
Oct 02, 2023 98.12 98.85 96.68 97.25 1,145,766 -1.34(-1.36%)
Sep 29, 2023 100.43 100.88 98.47 98.59 1,206,700 -0.55(-0.55%)
Sep 28, 2023 95.65 99.60 95.47 99.14 1,602,116 +3.28(+3.42%)
Sep 27, 2023 97.23 97.50 95.00 95.86 1,162,478 -0.59(-0.61%)
Sep 26, 2023 98.05 99.11 96.10 96.45 1,181,992 -2.63(-2.65%)
Sep 25, 2023 97.01 99.13 98.56 99.08 1,360,415 +1.15(+1.17%)
Sep 22, 2023 98.43 99.26 97.63 97.93 1,812,757 +0.03(+0.03%)
Sep 21, 2023 100.52 100.77 97.88 97.90 1,601,486 -3.95(-3.88%)
Sep 20, 2023 103.32 104.72 101.77 101.85 1,102,377 -0.72(-0.70%)
Sep 19, 2023 101.07 102.86 100.42 102.57 1,422,088 +1.18(+1.16%)
Sep 18, 2023 101.56 102.51 100.89 101.39 1,606,744 -1.07(-1.04%)
Sep 15, 2023 101.87 103.74 101.77 102.46 4,737,073 +0.17(+0.17%)
Sep 14, 2023 101.93 102.49 99.99 102.29 2,162,561 +1.00(+0.99%)
Sep 13, 2023 103.43 103.89 100.61 101.29 2,162,772 -1.38(-1.34%)
Sep 12, 2023 99.04 103.17 98.93 102.67 2,325,897 +2.90(+2.91%)
Sep 11, 2023 102.13 102.14 99.52 99.77 1,454,225 -0.71(-0.71%)
Sep 08, 2023 100.95 100.95 99.06 100.48 1,645,833 -0.20(-0.20%)
Sep 07, 2023 100.86 101.77 99.93 100.68 1,397,508 -1.67(-1.63%)
Sep 06, 2023 103.25 104.55 102.03 102.35 1,514,325 -0.81(-0.79%)
Sep 05, 2023 103.80 104.30 102.64 103.16 1,748,017 -1.33(-1.27%)
Sep 01, 2023 101.94 104.59 101.72 104.49 1,621,093 +3.04(+3.00%)
Aug 31, 2023 102.06 102.37 101.33 101.45 2,026,282 -0.19(-0.19%)
Aug 30, 2023 100.41 102.05 100.22 101.64 1,672,340 +0.82(+0.81%)
Aug 29, 2023 98.44 101.01 98.14 100.82 1,186,505 +1.95(+1.97%)
Aug 28, 2023 99.18 100.00 98.64 98.87 2,033,638 +1.26(+1.29%)
Aug 25, 2023 97.14 98.23 95.92 97.61 1,486,952 +1.25(+1.30%)
Aug 24, 2023 97.63 98.65 96.28 96.36 1,010,151 -1.72(-1.75%)
Aug 23, 2023 96.07 98.31 95.57 98.08 1,204,776 +1.95(+2.03%)
Aug 22, 2023 96.87 97.23 95.90 96.13 1,169,941 -0.43(-0.45%)
Aug 21, 2023 96.67 97.46 95.74 96.56 1,185,847 +0.68(+0.71%)
Aug 18, 2023 95.00 96.94 94.83 95.88 1,470,493 -0.18(-0.19%)
Aug 17, 2023 96.21 97.13 95.38 96.06 2,244,184 +0.44(+0.46%)
Aug 16, 2023 96.43 96.78 95.18 95.62 1,636,145 -1.68(-1.73%)
Aug 15, 2023 98.35 98.80 97.07 97.30 2,465,423 -2.13(-2.14%)
Aug 14, 2023 97.69 99.46 97.03 99.43 1,886,522 +0.73(+0.74%)
Aug 11, 2023 101.84 102.58 97.59 98.70 2,761,295 -4.48(-4.34%)
Aug 10, 2023 104.78 105.78 102.06 103.18 1,682,654 -1.14(-1.09%)
Aug 09, 2023 105.55 105.70 103.74 104.32 1,891,218 -2.00(-1.88%)
Aug 08, 2023 104.88 106.35 104.02 106.32 1,733,274 -0.83(-0.77%)
Aug 07, 2023 108.05 108.05 106.30 107.15 1,687,454 +0.35(+0.33%)
Aug 04, 2023 110.72 110.88 106.67 106.80 2,490,170 -2.78(-2.54%)
Aug 03, 2023 111.52 113.14 109.46 109.58 3,887,300 +3.30(+3.11%)
Aug 02, 2023 108.21 109.08 106.21 106.28 2,330,109 -3.21(-2.93%)
Aug 01, 2023 108.80 109.77 108.14 109.49 1,408,556 +0.00(+0.00%)
Jul 31, 2023 108.93 110.06 108.74 109.49 1,321,393 +0.32(+0.29%)
Jul 28, 2023 110.80 110.80 108.92 109.17 1,273,856 -0.08(-0.07%)
Jul 27, 2023 112.00 112.25 109.03 109.25 2,323,813 -1.14(-1.03%)
Jul 26, 2023 109.74 111.27 109.15 110.39 1,255,112 +0.49(+0.45%)
Jul 25, 2023 108.99 110.23 108.52 109.90 1,142,349 +0.47(+0.43%)
Jul 24, 2023 109.50 110.98 108.87 109.43 1,096,254 +0.19(+0.17%)
Jul 21, 2023 110.04 110.33 108.05 109.24 1,394,416 +0.62(+0.57%)
Jul 20, 2023 109.81 110.20 108.20 108.62 1,366,848 -1.76(-1.59%)
Jul 19, 2023 108.93 110.60 108.31 110.38 1,924,986 +1.44(+1.32%)
Jul 18, 2023 108.60 109.34 107.59 108.94 1,965,759 -0.29(-0.27%)
Jul 17, 2023 110.09 110.69 108.78 109.23 1,036,959 -1.78(-1.60%)
Jul 14, 2023 112.03 112.27 109.95 111.01 1,418,298 -1.36(-1.21%)
Jul 13, 2023 112.90 113.08 111.15 112.37 2,498,893 -0.03(-0.03%)
Jul 12, 2023 112.13 113.60 111.07 112.40 2,313,862 +2.02(+1.83%)
Jul 11, 2023 109.35 111.61 109.01 110.38 2,025,759 +1.73(+1.59%)
Jul 10, 2023 107.43 108.94 107.15 108.65 1,848,127 +1.10(+1.02%)
Jul 07, 2023 105.14 108.32 105.14 107.55 1,699,363 +2.67(+2.55%)
Jul 06, 2023 106.15 106.25 103.91 104.88 2,237,226 +1.41(+1.36%)
Jul 05, 2023 103.57 104.15 102.51 103.47 1,749,676 +0.44(+0.43%)
Jul 03, 2023 102.00 103.78 102.00 103.03 943,937 +0.94(+0.92%)
Jun 30, 2023 101.71 102.48 100.63 102.09 1,143,806 +1.20(+1.19%)
Jun 29, 2023 101.95 102.46 100.56 100.89 1,129,703 -0.28(-0.28%)
Jun 28, 2023 100.48 101.78 99.91 101.17 1,380,100 +0.63(+0.63%)
Jun 27, 2023 98.93 100.79 98.37 100.54 1,679,118 +2.67(+2.73%)
Jun 26, 2023 97.52 99.24 97.08 97.87 1,122,008 +0.47(+0.48%)
Jun 23, 2023 96.64 98.01 95.86 97.40 2,795,465 -1.20(-1.22%)
Jun 22, 2023 99.20 99.65 98.21 98.60 1,520,184 -1.17(-1.17%)
Jun 21, 2023 99.90 100.49 98.80 99.77 1,337,307 -0.39(-0.39%)
Jun 20, 2023 101.00 101.00 98.73 100.16 2,037,518 -1.28(-1.26%)
Jun 16, 2023 101.25 101.88 100.43 101.44 3,241,063 +0.16(+0.16%)
Jun 15, 2023 100.15 101.77 99.73 101.28 1,409,822 +0.27(+0.27%)
Jun 14, 2023 101.49 103.12 100.11 101.01 2,567,335 -0.14(-0.14%)
Jun 13, 2023 101.72 102.56 100.70 101.15 2,093,347 +0.88(+0.88%)
Jun 12, 2023 99.10 100.62 98.38 100.27 1,944,093 +2.28(+2.33%)
Jun 09, 2023 97.60 98.39 96.51 97.99 4,740,598 +0.59(+0.61%)
Jun 08, 2023 98.47 99.38 97.08 97.40 3,606,733 +1.31(+1.36%)
Jun 07, 2023 95.34 96.40 94.97 96.09 3,303,203 +0.64(+0.67%)
Jun 06, 2023 91.92 95.53 91.92 95.45 1,862,222 +3.18(+3.45%)
Jun 05, 2023 93.07 93.93 92.00 92.27 1,950,731 -1.42(-1.52%)
Jun 02, 2023 92.53 93.88 91.86 93.69 2,796,435 +3.48(+3.86%)
Jun 01, 2023 88.99 90.87 88.06 90.21 2,029,588 +2.13(+2.42%)
May 31, 2023 90.02 90.13 86.67 88.08 4,347,922 -3.15(-3.45%)
May 30, 2023 93.29 93.50 90.67 91.23 1,677,854 -0.90(-0.98%)
May 26, 2023 90.49 92.62 90.42 92.13 2,141,847 +2.42(+2.70%)
May 25, 2023 90.00 91.09 88.66 89.71 2,649,879 -0.79(-0.87%)
May 24, 2023 91.61 91.90 89.56 90.50 3,896,746 -1.98(-2.14%)
May 23, 2023 93.74 94.79 92.37 92.48 1,654,008 -1.95(-2.07%)
May 22, 2023 94.54 94.98 93.80 94.43 1,327,545 +0.06(+0.06%)
May 19, 2023 95.50 95.88 94.36 94.37 1,714,024 -0.46(-0.49%)
May 18, 2023 93.55 95.21 93.31 94.83 2,278,501 +0.97(+1.03%)
May 17, 2023 91.72 93.91 90.85 93.86 2,392,932 +2.96(+3.26%)
May 16, 2023 91.65 92.38 90.82 90.90 1,556,176 -2.03(-2.18%)
May 15, 2023 93.34 93.75 92.44 92.93 1,902,632 +0.24(+0.26%)
May 12, 2023 94.61 95.12 91.86 92.69 2,272,138 -1.60(-1.70%)
May 11, 2023 94.19 94.61 93.31 94.29 1,727,143 -0.62(-0.65%)
May 10, 2023 95.58 95.86 93.90 94.91 2,681,123 +1.54(+1.65%)
May 09, 2023 92.92 94.02 92.27 93.37 2,548,200 -0.60(-0.64%)
May 08, 2023 93.67 94.30 92.50 93.97 1,882,857 +0.55(+0.59%)
May 05, 2023 94.57 95.34 92.69 93.42 2,561,687 +1.37(+1.49%)
May 04, 2023 97.41 97.97 91.47 92.05 4,503,051 -7.79(-7.80%)
May 03, 2023 100.71 102.08 99.75 99.84 1,747,362 -1.39(-1.37%)
May 02, 2023 101.59 101.83 100.04 101.23 1,596,557 -0.96(-0.94%)
May 01, 2023 103.02 103.87 102.01 102.19 1,472,725 -0.67(-0.65%)
Apr 28, 2023 101.44 103.06 100.79 102.86 1,402,763 +1.21(+1.19%)
Apr 27, 2023 102.95 103.40 98.23 101.65 3,305,243 -1.21(-1.18%)
Apr 26, 2023 102.25 103.66 102.25 102.86 1,693,827 +0.54(+0.53%)
Apr 25, 2023 104.58 104.78 101.92 102.32 2,167,282 -3.29(-3.12%)
Apr 24, 2023 105.86 106.25 105.12 105.61 2,198,425 +0.32(+0.30%)
Apr 21, 2023 105.88 105.88 104.19 105.29 2,066,602 -0.79(-0.74%)
Apr 20, 2023 104.01 106.90 103.98 106.08 2,419,457 -1.33(-1.24%)
Apr 19, 2023 106.04 107.44 105.42 107.41 1,608,059 -0.10(-0.09%)
Apr 18, 2023 108.17 109.06 107.03 107.51 1,584,780 -0.09(-0.08%)
Apr 17, 2023 107.07 108.55 106.27 107.60 1,118,191 +0.53(+0.50%)
Apr 14, 2023 106.28 109.09 105.71 107.07 1,679,374 +1.03(+0.97%)
Apr 13, 2023 105.16 106.39 104.00 106.04 2,168,031 +1.85(+1.78%)
Apr 12, 2023 106.44 106.88 103.73 104.19 958,438 -0.78(-0.74%)
Apr 11, 2023 104.56 105.95 104.22 104.97 1,488,694 +0.63(+0.60%)
Apr 10, 2023 102.57 104.36 102.29 104.34 1,107,781 +1.32(+1.28%)
Apr 06, 2023 103.67 103.93 101.89 103.02 1,648,428 -1.48(-1.42%)
Apr 05, 2023 106.20 107.32 104.04 104.50 1,287,451 -2.72(-2.54%)
Apr 04, 2023 110.36 110.36 106.80 107.22 1,696,782 -3.27(-2.96%)
Apr 03, 2023 111.12 112.58 109.78 110.49 1,927,033 -1.70(-1.52%)
Mar 31, 2023 110.75 112.31 110.28 112.19 2,585,027 +2.29(+2.08%)
Mar 30, 2023 111.35 111.87 109.43 109.90 1,379,077 +0.34(+0.31%)
Mar 29, 2023 109.68 109.90 108.12 109.56 1,934,092 +1.58(+1.46%)
Mar 28, 2023 108.57 109.17 107.50 107.98 1,292,554 -0.12(-0.11%)
Mar 27, 2023 108.23 109.83 107.22 108.10 2,193,364 +0.92(+0.86%)
Mar 24, 2023 106.96 107.70 105.93 107.18 2,772,162 -0.52(-0.48%)
Mar 23, 2023 108.38 110.55 106.46 107.70 1,781,846 -0.06(-0.06%)
Mar 22, 2023 111.00 111.14 107.71 107.76 1,495,144 -3.22(-2.90%)
Mar 21, 2023 111.53 112.25 110.44 110.98 1,925,832 +2.17(+1.99%)
Mar 20, 2023 107.21 110.12 107.16 108.81 1,652,229 +1.61(+1.50%)
Mar 17, 2023 110.67 111.15 106.55 107.20 2,985,608 -4.97(-4.43%)
Mar 16, 2023 107.78 112.50 107.75 112.17 1,942,163 +3.41(+3.14%)
Mar 15, 2023 108.95 110.02 106.74 108.76 2,532,772 -4.24(-3.75%)
Mar 14, 2023 112.26 115.11 111.38 113.00 2,652,294 +2.75(+2.49%)
Mar 13, 2023 108.10 110.65 105.95 110.25 2,421,643 -0.83(-0.75%)
Mar 10, 2023 113.70 113.76 109.64 111.08 1,502,425 -2.35(-2.07%)
Mar 09, 2023 116.84 117.61 113.20 113.43 1,265,706 -3.47(-2.97%)
Mar 08, 2023 116.68 117.26 115.59 116.90 1,356,406 +0.32(+0.27%)
Mar 07, 2023 118.60 119.62 116.40 116.58 1,180,798 -1.87(-1.58%)
Mar 06, 2023 120.00 120.32 117.95 118.45 1,034,037 -0.85(-0.71%)
Mar 03, 2023 117.80 119.69 117.24 119.30 1,041,622 +2.37(+2.03%)
Mar 02, 2023 116.30 117.17 114.65 116.93 1,622,891 -1.17(-0.99%)
Mar 01, 2023 117.35 120.65 117.06 118.10 2,095,332 +1.82(+1.57%)
Feb 28, 2023 116.32 117.69 115.77 116.28 2,126,091 -0.01(-0.01%)
Feb 27, 2023 116.62 117.70 115.94 116.29 1,124,663 +1.35(+1.17%)
Feb 24, 2023 114.00 115.56 112.92 114.94 1,497,046 -1.50(-1.29%)
Feb 23, 2023 116.97 117.73 113.84 116.44 1,441,393 +0.34(+0.29%)
Feb 22, 2023 116.56 117.61 114.38 116.10 1,374,499 -0.20(-0.17%)
Feb 21, 2023 117.27 119.61 116.23 116.30 1,945,124 -3.34(-2.79%)
Feb 17, 2023 119.36 119.83 118.00 119.64 1,428,124 -1.09(-0.90%)
Feb 16, 2023 120.73 123.31 120.51 120.73 2,014,811 -2.34(-1.90%)
Feb 15, 2023 122.09 124.88 122.00 123.07 2,731,112 +1.97(+1.63%)
Feb 14, 2023 113.55 122.27 113.30 121.10 4,074,368 +8.31(+7.37%)
Feb 13, 2023 112.50 113.60 111.67 112.79 2,528,449 -0.01(-0.01%)
Feb 10, 2023 113.90 114.23 111.63 112.80 2,390,833 -3.21(-2.77%)
Feb 09, 2023 117.82 119.29 115.46 116.01 2,306,608 +0.22(+0.19%)
Feb 08, 2023 114.48 116.20 114.24 115.79 1,265,637 -0.12(-0.10%)
Feb 07, 2023 114.32 116.42 113.77 115.91 1,240,705 +0.96(+0.84%)
Feb 06, 2023 114.19 115.53 113.80 114.95 1,128,674 -0.78(-0.67%)
Feb 03, 2023 113.98 118.63 113.98 115.73 1,931,696 -2.95(-2.49%)
Feb 02, 2023 114.75 122.28 114.08 118.68 3,558,072 +3.93(+3.42%)
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.