Skip to main content

Delphi Automotive Plc (NY: APTV )

69.67 -0.55 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 82.10 82.45 81.43 82.26 1,962,407 -0.20(-0.24%)
Feb 27, 2019 81.70 82.73 81.17 82.45 1,071,425 +0.53(+0.65%)
Feb 26, 2019 81.73 82.45 81.54 81.92 892,491 -0.28(-0.34%)
Feb 25, 2019 82.18 83.07 81.91 82.20 1,375,817 +0.68(+0.84%)
Feb 22, 2019 80.59 81.56 80.32 81.51 935,714 +1.23(+1.53%)
Feb 21, 2019 80.52 81.19 80.07 80.29 1,084,877 -0.58(-0.72%)
Feb 20, 2019 80.80 81.56 80.66 80.87 1,077,795 +0.41(+0.50%)
Feb 19, 2019 79.91 80.78 79.87 80.46 1,216,179 +0.35(+0.43%)
Feb 15, 2019 79.52 80.35 78.97 80.12 1,605,091 +1.29(+1.63%)
Feb 14, 2019 77.91 79.18 77.10 78.83 1,805,835 +0.13(+0.16%)
Feb 13, 2019 78.43 79.14 77.89 78.70 2,452,433 +2.34(+3.06%)
Feb 12, 2019 75.75 76.85 75.61 76.37 2,235,963 +1.09(+1.45%)
Feb 11, 2019 74.92 75.89 74.68 75.28 1,435,939 +0.37(+0.49%)
Feb 08, 2019 74.96 75.03 72.87 74.91 2,093,611 -0.52(-0.70%)
Feb 07, 2019 76.46 76.77 74.88 75.44 2,324,858 -2.04(-2.63%)
Feb 06, 2019 77.66 78.23 77.33 77.48 1,585,116 -0.38(-0.48%)
Feb 05, 2019 77.43 78.18 77.31 77.85 1,835,122 +0.29(+0.37%)
Feb 04, 2019 77.06 77.73 75.44 77.56 3,027,810 +0.56(+0.73%)
Feb 01, 2019 77.19 77.69 76.08 77.00 4,462,109 -1.10(-1.40%)
Jan 31, 2019 75.01 78.68 74.96 78.10 4,126,183 +5.27(+7.24%)
Jan 30, 2019 71.63 73.02 70.98 72.83 1,997,247 +1.34(+1.88%)
Jan 29, 2019 71.61 72.01 70.92 71.49 2,015,519 -0.59(-0.82%)
Jan 28, 2019 71.48 72.24 70.88 72.08 1,625,888 +0.03(+0.04%)
Jan 25, 2019 71.06 72.53 70.90 72.05 2,479,546 +1.16(+1.64%)
Jan 24, 2019 69.58 71.02 69.42 70.88 1,141,753 +1.55(+2.23%)
Jan 23, 2019 70.77 70.77 68.46 69.33 1,511,915 -1.45(-2.05%)
Jan 22, 2019 71.44 71.67 70.23 70.78 1,558,355 -1.19(-1.66%)
Jan 18, 2019 70.66 72.51 69.99 71.98 2,270,924 +1.77(+2.52%)
Jan 17, 2019 69.04 70.22 68.68 70.21 1,874,660 +0.78(+1.12%)
Jan 16, 2019 68.41 70.17 68.19 69.43 1,830,001 +0.52(+0.76%)
Jan 15, 2019 69.41 69.88 67.59 68.91 2,827,232 -0.54(-0.78%)
Jan 14, 2019 68.22 69.83 67.81 69.45 1,690,404 +0.93(+1.35%)
Jan 11, 2019 69.31 69.41 68.02 68.52 1,707,373 -0.79(-1.14%)
Jan 10, 2019 68.35 69.38 67.90 69.31 2,123,256 +0.68(+0.99%)
Jan 09, 2019 66.88 69.99 66.88 68.63 4,347,295 +2.50(+3.78%)
Jan 08, 2019 63.89 66.16 63.89 66.14 3,095,278 +3.40(+5.41%)
Jan 07, 2019 61.98 63.08 61.37 62.74 1,829,706 +0.94(+1.52%)
Jan 04, 2019 60.11 62.19 60.10 61.80 2,180,343 +2.17(+3.64%)
Jan 03, 2019 60.13 60.28 58.14 59.63 2,753,777 -0.72(-1.19%)
Jan 02, 2019 59.56 60.99 58.44 60.35 2,174,337 -0.41(-0.68%)
Dec 31, 2018 60.70 60.87 59.53 60.77 1,539,888 +0.19(+0.31%)
Dec 28, 2018 61.19 61.40 59.95 60.58 1,656,002 -0.57(-0.94%)
Dec 27, 2018 59.60 61.15 58.51 61.15 1,804,914 +0.22(+0.36%)
Dec 26, 2018 59.60 60.93 58.03 60.93 1,703,763 +1.64(+2.76%)
Dec 24, 2018 60.45 61.22 59.20 59.30 1,154,966 -1.34(-2.21%)
Dec 21, 2018 61.38 63.09 60.64 60.64 3,870,491 -0.91(-1.48%)
Dec 20, 2018 61.01 62.62 60.90 61.55 3,506,559 +0.36(+0.58%)
Dec 19, 2018 62.41 64.33 60.96 61.19 2,422,842 -1.37(-2.19%)
Dec 18, 2018 63.93 64.68 62.33 62.56 2,354,120 -1.04(-1.63%)
Dec 17, 2018 64.23 65.82 63.04 63.60 2,445,483 -1.49(-2.29%)
Dec 14, 2018 65.17 66.52 64.88 65.09 1,776,373 -0.73(-1.11%)
Dec 13, 2018 66.78 67.17 65.45 65.82 1,547,462 -0.67(-1.01%)
Dec 12, 2018 66.91 67.59 66.03 66.49 2,171,308 +0.60(+0.91%)
Dec 11, 2018 66.56 67.63 65.44 65.89 2,928,814 +1.41(+2.19%)
Dec 10, 2018 65.92 66.44 64.05 64.48 2,552,564 -1.74(-2.62%)
Dec 07, 2018 68.78 69.98 66.07 66.21 1,738,174 -2.74(-3.98%)
Dec 06, 2018 69.21 69.40 68.10 68.96 2,894,975 -1.69(-2.39%)
Dec 04, 2018 73.24 74.04 70.05 70.65 2,497,885 -3.09(-4.19%)
Dec 03, 2018 73.52 75.65 73.52 73.74 2,581,548 +2.77(+3.91%)
Nov 30, 2018 70.41 71.26 70.15 70.96 2,456,140 +0.39(+0.56%)
Nov 29, 2018 71.48 71.77 70.51 70.57 1,554,703 -1.04(-1.45%)
Nov 28, 2018 70.29 71.67 69.63 71.60 1,592,779 +1.44(+2.05%)
Nov 27, 2018 72.69 73.23 69.81 70.16 2,005,088 -3.31(-4.50%)
Nov 26, 2018 72.71 73.51 72.01 73.47 1,790,071 +1.43(+1.99%)
Nov 23, 2018 71.58 73.16 71.52 72.04 1,029,125 -0.31(-0.42%)
Nov 21, 2018 72.34 72.34 72.34 0 +2.21(+3.15%)
Nov 20, 2018 70.65 70.96 69.49 70.13 2,715,450 -1.16(-1.63%)
Nov 19, 2018 73.19 73.35 70.72 71.30 2,145,563 -1.91(-2.62%)
Nov 16, 2018 73.62 74.23 72.66 73.21 1,772,826 -0.96(-1.29%)
Nov 15, 2018 73.55 74.35 71.54 74.17 1,972,971 +0.15(+0.20%)
Nov 14, 2018 74.23 75.21 73.88 74.02 1,651,287 +0.00(+0.00%)
Nov 13, 2018 73.70 75.44 73.60 74.02 1,578,503 +0.49(+0.67%)
Nov 12, 2018 74.75 75.40 73.20 73.53 2,099,543 -1.11(-1.48%)
Nov 09, 2018 75.83 75.83 73.90 74.63 3,101,357 -2.03(-2.65%)
Nov 08, 2018 76.60 77.93 76.34 76.67 2,054,873 -0.66(-0.86%)
Nov 07, 2018 75.64 77.42 74.48 77.33 2,252,904 +1.95(+2.59%)
Nov 06, 2018 74.71 76.08 74.71 75.37 1,709,544 +0.27(+0.35%)
Nov 05, 2018 78.00 78.09 74.74 75.11 2,460,204 -3.32(-4.23%)
Nov 02, 2018 77.11 78.80 76.81 78.42 3,789,130 +1.99(+2.61%)
Nov 01, 2018 76.25 76.68 74.62 76.43 2,811,942 +0.63(+0.83%)
Oct 31, 2018 75.60 77.40 74.72 75.80 4,566,445 +2.60(+3.55%)
Oct 30, 2018 75.20 75.89 72.01 73.20 5,647,864 -2.02(-2.69%)
Oct 29, 2018 75.92 78.94 74.16 75.23 4,490,279 +2.46(+3.38%)
Oct 26, 2018 71.45 73.72 70.73 72.77 2,751,899 -0.39(-0.54%)
Oct 25, 2018 72.90 73.48 71.78 73.16 3,095,084 +1.23(+1.72%)
Oct 24, 2018 74.85 75.37 71.80 71.93 3,617,114 -3.41(-4.52%)
Oct 23, 2018 71.97 75.73 71.14 75.33 3,589,104 +2.02(+2.76%)
Oct 22, 2018 73.84 74.11 72.76 73.31 2,357,417 -0.01(-0.01%)
Oct 19, 2018 72.54 74.11 71.87 73.32 3,312,917 +0.08(+0.11%)
Oct 18, 2018 72.82 73.65 71.87 73.24 5,412,518 +0.23(+0.31%)
Oct 17, 2018 73.10 73.45 71.84 73.01 3,612,675 -0.30(-0.40%)
Oct 16, 2018 73.61 73.75 72.66 73.31 2,038,815 +0.62(+0.86%)
Oct 15, 2018 72.91 73.70 72.49 72.69 1,646,850 -0.37(-0.50%)
Oct 12, 2018 73.80 74.73 71.57 73.05 2,710,053 +0.10(+0.14%)
Oct 11, 2018 74.09 75.76 71.92 72.96 3,185,233 -1.69(-2.26%)
Oct 10, 2018 75.11 75.95 73.84 74.64 4,944,543 -0.92(-1.21%)
Oct 09, 2018 78.73 78.92 75.13 75.56 3,832,846 -3.10(-3.94%)
Oct 08, 2018 77.51 79.02 77.41 78.66 2,973,431 +0.68(+0.87%)
Oct 05, 2018 81.04 81.28 77.53 77.98 4,305,567 -3.77(-4.61%)
Oct 04, 2018 83.64 83.94 81.43 81.75 2,282,341 -2.27(-2.70%)
Oct 03, 2018 84.58 85.63 83.98 84.02 1,628,525 +0.19(+0.22%)
Oct 02, 2018 83.33 84.21 82.83 83.83 1,689,938 +0.84(+1.01%)
Oct 01, 2018 84.14 84.27 82.94 82.99 1,926,276 +0.19(+0.23%)
Sep 28, 2018 82.77 83.43 81.96 82.81 1,550,526 -0.24(-0.29%)
Sep 27, 2018 83.87 83.87 82.78 83.04 1,187,065 -0.53(-0.64%)
Sep 26, 2018 83.62 84.91 83.43 83.58 2,225,048 -0.13(-0.15%)
Sep 25, 2018 86.58 86.58 83.39 83.70 2,827,574 -3.14(-3.61%)
Sep 24, 2018 88.27 88.33 85.54 86.84 2,081,509 -2.25(-2.53%)
Sep 21, 2018 89.51 91.77 88.21 89.09 5,347,458 +0.49(+0.56%)
Sep 20, 2018 86.94 88.91 86.85 88.60 2,354,680 +2.44(+2.83%)
Sep 19, 2018 85.18 86.94 85.18 86.16 1,677,867 +1.27(+1.50%)
Sep 18, 2018 84.14 84.99 83.53 84.89 1,721,747 +0.55(+0.66%)
Sep 17, 2018 85.83 86.00 84.23 84.34 1,095,842 -1.41(-1.65%)
Sep 14, 2018 85.11 86.32 84.79 85.75 1,622,870 +0.80(+0.94%)
Sep 13, 2018 84.32 85.47 84.32 84.95 2,370,183 +1.19(+1.43%)
Sep 12, 2018 83.55 84.75 83.09 83.75 1,951,483 -0.10(-0.12%)
Sep 11, 2018 84.04 84.25 83.24 83.85 1,253,719 -0.55(-0.65%)
Sep 10, 2018 83.81 84.50 83.78 84.40 1,510,874 +1.17(+1.41%)
Sep 07, 2018 83.60 83.91 82.35 83.23 2,147,413 -0.44(-0.53%)
Sep 06, 2018 84.14 84.24 82.62 83.67 4,546,342 -0.47(-0.56%)
Sep 05, 2018 85.29 85.79 84.11 84.15 4,091,762 -1.76(-2.04%)
Sep 04, 2018 86.66 86.85 85.16 85.90 2,274,669 -0.96(-1.10%)
Aug 31, 2018 86.86 86.86 86.86 0 -0.93(-1.06%)
Aug 30, 2018 89.52 89.66 87.48 87.79 1,237,510 -1.81(-2.02%)
Aug 29, 2018 91.17 91.17 89.42 89.60 1,494,882 -1.26(-1.39%)
Aug 28, 2018 91.57 91.67 88.95 90.86 1,493,380 +0.01(+0.01%)
Aug 27, 2018 87.79 90.99 87.64 90.85 2,061,463 +3.53(+4.05%)
Aug 24, 2018 88.04 88.14 86.68 87.32 2,940,965 -0.61(-0.70%)
Aug 23, 2018 89.81 89.84 87.76 87.93 2,043,319 -1.71(-1.90%)
Aug 22, 2018 90.80 91.10 89.44 89.64 1,742,817 -2.90(-3.14%)
Aug 21, 2018 93.32 93.76 92.42 92.54 893,868 -0.71(-0.76%)
Aug 20, 2018 92.04 93.39 92.04 93.25 837,176 +1.70(+1.85%)
Aug 17, 2018 90.44 91.81 90.02 91.55 1,057,393 +0.97(+1.07%)
Aug 16, 2018 90.55 91.17 90.11 90.58 1,545,602 +0.79(+0.88%)
Aug 15, 2018 92.34 92.53 89.00 89.79 2,283,305 -3.01(-3.24%)
Aug 14, 2018 92.11 93.28 91.74 92.80 1,349,749 +1.24(+1.36%)
Aug 13, 2018 93.38 93.41 91.17 91.56 1,691,093 -1.74(-1.86%)
Aug 10, 2018 94.65 94.77 92.13 93.30 1,569,170 -2.16(-2.26%)
Aug 09, 2018 97.02 97.22 95.44 95.46 1,103,263 -1.35(-1.40%)
Aug 08, 2018 96.57 97.22 95.81 96.81 1,174,756 -0.36(-0.37%)
Aug 07, 2018 96.99 97.32 95.99 97.17 1,174,542 +0.42(+0.44%)
Aug 06, 2018 97.25 97.48 96.60 96.74 1,313,906 -0.42(-0.44%)
Aug 03, 2018 95.89 97.32 95.81 97.17 1,451,839 +1.66(+1.74%)
Aug 02, 2018 93.92 95.63 92.77 95.51 1,435,208 +0.87(+0.92%)
Aug 01, 2018 96.73 97.07 94.21 94.64 2,295,786 -2.15(-2.22%)
Jul 31, 2018 92.63 97.12 91.78 96.79 3,683,894 +5.50(+6.02%)
Jul 30, 2018 93.14 93.69 91.19 91.29 1,699,459 -1.10(-1.19%)
Jul 27, 2018 92.28 93.60 91.65 92.39 1,386,791 +0.36(+0.39%)
Jul 26, 2018 93.86 94.67 91.95 92.03 1,820,430 -1.92(-2.05%)
Jul 25, 2018 91.30 94.30 89.55 93.96 2,723,590 +1.95(+2.12%)
Jul 24, 2018 92.32 92.96 91.65 92.00 1,673,755 +0.48(+0.53%)
Jul 23, 2018 91.28 91.76 90.75 91.52 816,398 -0.21(-0.23%)
Jul 20, 2018 92.79 92.99 90.93 91.73 1,864,752 -2.00(-2.14%)
Jul 19, 2018 94.94 95.43 93.56 93.73 1,082,330 -1.79(-1.87%)
Jul 18, 2018 94.95 95.95 94.53 95.52 1,187,253 +0.43(+0.46%)
Jul 17, 2018 91.81 95.20 91.80 95.08 2,054,732 +2.75(+2.98%)
Jul 16, 2018 92.38 92.81 91.98 92.33 772,002 -0.08(-0.09%)
Jul 13, 2018 92.27 92.68 91.90 92.41 704,391 +0.51(+0.56%)
Jul 12, 2018 92.23 92.27 91.10 91.90 1,330,762 +0.07(+0.08%)
Jul 11, 2018 94.02 94.02 91.76 91.83 1,023,766 -3.26(-3.43%)
Jul 10, 2018 93.86 95.18 93.68 95.08 1,301,130 +0.80(+0.85%)
Jul 09, 2018 93.46 94.34 93.17 94.28 1,334,075 +1.25(+1.35%)
Jul 06, 2018 91.79 93.18 91.22 93.03 1,409,251 +1.17(+1.28%)
Jul 05, 2018 90.79 92.91 90.79 91.86 1,848,701 +2.13(+2.38%)
Jul 03, 2018 89.72 89.72 89.72 0 -1.22(-1.35%)
Jul 02, 2018 89.82 90.99 88.33 90.95 1,706,618 +0.51(+0.57%)
Jun 29, 2018 90.42 90.43 1,458,980 -0.30(-0.33%)
Jun 28, 2018 91.65 91.76 88.95 90.73 1,743,093 -1.33(-1.45%)
Jun 27, 2018 94.01 94.56 92.06 92.06 1,316,729 -1.58(-1.69%)
Jun 26, 2018 93.96 94.37 93.20 93.64 1,496,495 -0.24(-0.25%)
Jun 25, 2018 94.54 94.54 92.42 93.88 1,206,781 -1.11(-1.16%)
Jun 22, 2018 96.75 96.90 94.16 94.98 2,092,410 -1.03(-1.07%)
Jun 21, 2018 97.80 97.80 95.08 96.01 1,204,720 -2.27(-2.31%)
Jun 20, 2018 100.01 100.81 98.02 98.28 1,311,705 -0.97(-0.97%)
Jun 19, 2018 100.32 100.61 98.49 99.25 2,029,089 -2.34(-2.30%)
Jun 18, 2018 100.39 101.88 100.28 101.59 1,010,923 +0.20(+0.19%)
Jun 15, 2018 101.27 101.27 101.39 1,842,503 +0.12(+0.12%)
Jun 14, 2018 100.64 101.53 100.14 101.27 1,089,370 +0.98(+0.97%)
Jun 13, 2018 100.63 100.75 100.16 100.29 1,494,346 -0.35(-0.34%)
Jun 12, 2018 100.67 101.12 100.10 100.64 1,338,471 +0.15(+0.15%)
Jun 11, 2018 99.75 100.80 99.61 100.49 1,325,495 +1.00(+1.00%)
Jun 08, 2018 99.35 99.72 98.84 99.49 1,251,265 +0.15(+0.15%)
Jun 07, 2018 99.68 99.90 98.67 99.35 1,570,534 -0.33(-0.33%)
Jun 06, 2018 99.69 99.67 839,564 +0.85(+0.86%)
Jun 05, 2018 98.50 99.06 98.18 98.82 933,341 +0.67(+0.68%)
Jun 04, 2018 97.85 98.20 97.33 98.15 704,506 +0.37(+0.37%)
Jun 01, 2018 97.03 97.98 96.69 97.79 1,374,769 +1.56(+1.62%)
May 31, 2018 95.49 96.67 95.28 96.23 2,257,248 +1.02(+1.07%)
May 30, 2018 95.37 95.44 94.52 95.21 1,289,332 +0.26(+0.27%)
May 29, 2018 96.05 96.18 94.08 94.95 1,486,511 -1.42(-1.47%)
May 25, 2018 96.38 96.38 96.38 0 -0.03(-0.03%)
May 24, 2018 96.18 96.60 95.48 96.41 1,227,148 -0.21(-0.21%)
May 23, 2018 96.44 97.08 95.94 96.61 941,155 -0.25(-0.25%)
May 22, 2018 96.92 97.50 96.67 96.86 839,510 -0.04(-0.04%)
May 21, 2018 96.82 97.36 96.62 96.90 1,149,697 +0.83(+0.86%)
May 18, 2018 96.72 96.96 95.62 96.07 960,286 -0.88(-0.91%)
May 17, 2018 96.23 97.38 96.13 96.95 1,705,459 +0.37(+0.38%)
May 16, 2018 94.82 96.92 94.40 96.58 1,297,253 +1.84(+1.94%)
May 15, 2018 93.79 94.78 93.40 94.75 1,397,284 +0.28(+0.29%)
May 14, 2018 94.81 95.47 94.32 94.47 999,852 -0.49(-0.52%)
May 11, 2018 94.81 95.58 94.47 94.96 1,358,574 +0.16(+0.17%)
May 10, 2018 93.10 94.84 92.67 94.81 1,908,030 +1.65(+1.77%)
May 09, 2018 92.77 93.21 92.44 93.16 1,895,974 +0.74(+0.80%)
May 08, 2018 91.51 92.53 90.95 92.42 1,785,571 +0.57(+0.62%)
May 07, 2018 91.47 92.77 90.94 91.85 1,662,509 +0.68(+0.75%)
May 04, 2018 88.96 91.35 88.68 91.17 1,344,090 +1.45(+1.61%)
May 03, 2018 89.58 90.48 87.83 89.72 2,487,731 +1.07(+1.21%)
May 02, 2018 83.99 90.02 83.99 88.65 3,435,850 +5.42(+6.51%)
May 01, 2018 83.41 83.79 82.40 83.23 2,011,699 -0.05(-0.06%)
Apr 30, 2018 85.12 85.25 83.24 83.28 1,379,616 -1.41(-1.66%)
Apr 27, 2018 85.73 86.15 84.61 84.69 1,153,264 -1.39(-1.61%)
Apr 26, 2018 84.00 86.27 83.23 86.08 1,518,259 +2.18(+2.59%)
Apr 25, 2018 84.19 84.33 82.99 83.90 720,780 -0.63(-0.75%)
Apr 24, 2018 85.97 86.77 83.40 84.53 1,432,162 -0.68(-0.80%)
Apr 23, 2018 85.17 85.62 84.63 85.21 1,057,240 +0.23(+0.27%)
Apr 20, 2018 84.93 85.18 84.18 84.98 1,072,325 +0.29(+0.34%)
Apr 19, 2018 86.36 86.36 83.46 84.70 941,025 -1.65(-1.92%)
Apr 18, 2018 87.14 87.56 86.19 86.35 857,771 -0.42(-0.49%)
Apr 17, 2018 87.17 87.46 86.40 86.78 1,388,916 +1.19(+1.39%)
Apr 16, 2018 85.17 86.09 84.75 85.58 984,892 +1.39(+1.65%)
Apr 13, 2018 84.96 85.52 83.98 84.20 1,117,982 -0.34(-0.41%)
Apr 12, 2018 84.82 85.14 84.29 84.54 985,762 +0.45(+0.54%)
Apr 11, 2018 84.29 85.05 83.72 84.09 1,721,390 -0.62(-0.73%)
Apr 10, 2018 83.52 84.95 83.47 84.71 1,705,945 +2.32(+2.82%)
Apr 09, 2018 83.07 83.61 82.34 82.38 1,154,359 -0.15(-0.18%)
Apr 06, 2018 83.57 84.06 81.82 82.53 1,603,044 -2.05(-2.42%)
Apr 05, 2018 83.89 84.81 83.52 84.58 1,405,172 +1.65(+1.99%)
Apr 04, 2018 80.25 83.06 79.79 82.93 1,390,878 +1.61(+1.99%)
Apr 03, 2018 81.29 82.57 80.32 81.31 1,459,864 +0.98(+1.23%)
Apr 02, 2018 83.29 83.29 79.38 80.33 1,963,613 -3.34(-3.99%)
Mar 29, 2018 83.66 83.66 83.66 0 +2.12(+2.60%)
Mar 28, 2018 82.70 83.36 81.04 81.55 2,023,589 -1.49(-1.79%)
Mar 27, 2018 83.82 85.46 82.38 83.03 2,361,303 -0.70(-0.83%)
Mar 26, 2018 81.44 83.81 81.32 83.73 1,730,534 +3.77(+4.72%)
Mar 23, 2018 82.52 84.05 79.89 79.96 2,102,961 -2.54(-3.08%)
Mar 22, 2018 86.19 86.67 82.19 82.50 1,979,073 -4.28(-4.94%)
Mar 21, 2018 86.63 87.71 86.25 86.78 1,187,909 +0.29(+0.33%)
Mar 20, 2018 87.04 87.35 86.15 86.50 1,479,069 -0.04(-0.05%)
Mar 19, 2018 88.30 85.87 86.54 1,271,701 -1.41(-1.60%)
Mar 16, 2018 87.76 88.35 87.39 87.95 1,375,935 +0.35(+0.40%)
Mar 15, 2018 88.16 88.48 87.04 87.59 1,389,009 -0.33(-0.38%)
Mar 14, 2018 89.50 87.91 87.93 1,002,459 -1.58(-1.76%)
Mar 13, 2018 90.05 90.94 89.28 89.50 843,956 -0.54(-0.60%)
Mar 12, 2018 90.92 91.64 89.78 90.04 761,982 -0.81(-0.89%)
Mar 09, 2018 89.37 91.03 89.13 90.85 1,165,143 +2.53(+2.87%)
Mar 08, 2018 88.31 88.65 87.52 88.32 931,037 +0.28(+0.31%)
Mar 07, 2018 88.28 87.01 88.05 1,704,418 -0.52(-0.59%)
Mar 06, 2018 88.06 89.29 87.25 88.57 1,406,484 +1.11(+1.27%)
Mar 05, 2018 86.68 87.91 86.03 87.45 2,189,022 +0.21(+0.24%)
Mar 02, 2018 85.72 87.82 85.57 87.25 1,780,143 +0.83(+0.96%)
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.