Skip to main content

Delphi Automotive Plc (NY: APTV )

79.20 +0.56 (+0.71%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 91.75 91.97 88.65 89.12 1,740,007 -2.86(-3.11%)
Oct 30, 2019 88.58 92.31 85.47 91.97 2,907,542 +2.03(+2.26%)
Oct 29, 2019 89.19 89.99 88.71 89.94 1,488,238 +0.27(+0.30%)
Oct 28, 2019 90.04 90.26 89.51 89.67 773,157 +0.53(+0.59%)
Oct 25, 2019 88.42 89.52 87.97 89.15 1,059,419 +0.56(+0.63%)
Oct 24, 2019 89.29 89.75 88.42 88.59 587,444 -0.35(-0.39%)
Oct 23, 2019 89.66 89.83 88.30 88.94 1,042,869 -1.02(-1.13%)
Oct 22, 2019 88.43 90.58 87.76 89.95 658,723 +1.02(+1.15%)
Oct 21, 2019 89.40 89.40 88.32 88.93 791,927 +0.40(+0.45%)
Oct 18, 2019 88.25 89.29 88.21 88.53 957,426 -0.08(-0.09%)
Oct 17, 2019 89.14 89.15 88.15 88.61 814,374 -0.07(-0.08%)
Oct 16, 2019 88.16 89.32 87.83 88.68 1,187,841 +1.05(+1.20%)
Oct 15, 2019 86.38 88.43 86.36 87.62 850,142 +1.45(+1.69%)
Oct 14, 2019 85.49 86.40 85.44 86.17 495,330 +0.33(+0.38%)
Oct 11, 2019 84.44 86.80 84.44 85.84 1,061,629 +3.08(+3.72%)
Oct 10, 2019 81.77 83.57 81.77 82.77 836,915 +1.31(+1.61%)
Oct 09, 2019 81.44 81.90 80.66 81.45 785,891 +1.28(+1.60%)
Oct 08, 2019 81.93 82.51 80.14 80.17 971,929 -3.42(-4.10%)
Oct 07, 2019 82.76 84.41 82.20 83.59 957,789 +0.57(+0.68%)
Oct 04, 2019 82.58 83.74 82.56 83.03 1,433,024 +0.83(+1.00%)
Oct 03, 2019 81.38 83.11 81.07 82.20 1,168,110 +0.38(+0.46%)
Oct 02, 2019 83.35 84.28 80.18 81.82 1,862,227 -2.88(-3.40%)
Oct 01, 2019 87.17 87.92 84.60 84.70 1,151,087 -2.30(-2.64%)
Sep 30, 2019 86.50 87.53 86.50 87.00 916,800 +0.54(+0.62%)
Sep 27, 2019 87.53 88.16 86.03 86.46 820,866 -0.83(-0.95%)
Sep 26, 2019 87.83 87.91 86.37 87.29 516,677 -0.36(-0.41%)
Sep 25, 2019 86.24 87.88 85.47 87.64 775,781 +1.37(+1.59%)
Sep 24, 2019 88.07 88.69 85.90 86.27 1,239,058 -1.29(-1.48%)
Sep 23, 2019 87.63 88.87 87.35 87.56 1,143,210 +0.92(+1.06%)
Sep 20, 2019 89.44 89.61 86.53 86.65 1,693,482 -2.39(-2.68%)
Sep 19, 2019 89.17 89.80 88.62 89.04 788,598 -0.04(-0.04%)
Sep 18, 2019 89.09 89.70 88.32 89.08 798,391 -0.13(-0.15%)
Sep 17, 2019 88.65 89.47 87.51 89.21 1,029,922 +0.05(+0.06%)
Sep 16, 2019 89.13 90.48 88.28 89.16 1,294,592 -0.59(-0.65%)
Sep 13, 2019 89.58 91.12 89.13 89.74 1,417,850 -0.97(-1.06%)
Sep 12, 2019 90.36 91.01 88.53 90.71 1,243,012 +0.05(+0.05%)
Sep 11, 2019 90.05 90.70 88.40 90.66 810,397 +0.34(+0.37%)
Sep 10, 2019 89.01 90.32 88.04 90.32 1,109,189 +0.45(+0.50%)
Sep 09, 2019 89.12 90.34 88.58 89.87 1,061,500 +1.55(+1.76%)
Sep 06, 2019 87.83 88.65 86.61 88.32 723,294 +0.58(+0.66%)
Sep 05, 2019 85.41 87.85 85.06 87.74 1,094,459 +3.96(+4.73%)
Sep 04, 2019 82.51 83.82 82.35 83.78 940,126 +2.62(+3.22%)
Sep 03, 2019 82.50 82.50 80.49 81.17 1,201,748 -1.60(-1.94%)
Aug 30, 2019 83.73 84.41 82.43 82.77 1,121,117 -0.13(-0.16%)
Aug 29, 2019 83.11 83.90 82.27 82.90 820,377 +0.62(+0.75%)
Aug 28, 2019 80.33 82.44 79.74 82.28 748,452 +1.65(+2.05%)
Aug 27, 2019 81.36 81.97 80.58 80.63 776,883 +0.16(+0.20%)
Aug 26, 2019 80.40 80.97 79.60 80.47 674,783 +0.98(+1.23%)
Aug 23, 2019 82.11 82.61 79.07 79.49 1,269,333 -3.62(-4.36%)
Aug 22, 2019 83.67 84.14 82.66 83.12 532,724 +0.09(+0.11%)
Aug 21, 2019 83.31 83.48 82.66 83.03 809,324 +1.23(+1.51%)
Aug 20, 2019 82.47 82.82 80.63 81.79 912,873 -1.36(-1.64%)
Aug 19, 2019 83.07 83.56 82.11 83.16 936,186 +1.70(+2.09%)
Aug 16, 2019 79.70 81.72 79.48 81.45 806,195 +2.65(+3.36%)
Aug 15, 2019 79.54 80.13 78.18 78.81 1,238,862 -0.33(-0.41%)
Aug 14, 2019 80.98 81.13 78.98 79.14 1,273,806 -4.02(-4.83%)
Aug 13, 2019 81.78 84.42 81.08 83.16 1,085,157 +1.00(+1.21%)
Aug 12, 2019 82.43 83.26 81.74 82.16 1,024,483 -0.98(-1.17%)
Aug 09, 2019 84.32 84.89 82.67 83.14 872,415 -1.91(-2.25%)
Aug 08, 2019 83.48 85.31 83.35 85.05 1,331,014 +1.93(+2.32%)
Aug 07, 2019 81.15 83.29 80.54 83.12 1,762,284 +0.32(+0.38%)
Aug 06, 2019 81.36 83.09 81.33 82.80 1,493,240 +2.42(+3.01%)
Aug 05, 2019 80.53 81.37 80.16 80.38 1,704,600 -2.24(-2.71%)
Aug 02, 2019 82.25 82.94 79.93 82.62 1,317,023 -0.38(-0.45%)
Aug 01, 2019 87.88 88.16 81.72 83.00 2,290,159 -3.99(-4.59%)
Jul 31, 2019 85.09 88.31 84.31 86.99 3,586,457 +6.03(+7.45%)
Jul 30, 2019 80.32 81.10 79.39 80.96 1,426,744 -0.61(-0.74%)
Jul 29, 2019 81.70 82.13 81.00 81.56 772,568 -0.22(-0.27%)
Jul 26, 2019 81.44 81.92 80.46 81.78 1,503,126 +0.49(+0.60%)
Jul 25, 2019 82.59 82.78 80.66 81.29 1,703,273 -1.76(-2.12%)
Jul 24, 2019 81.31 83.05 81.31 83.05 1,098,297 +1.47(+1.80%)
Jul 23, 2019 81.09 82.30 79.55 81.58 1,651,768 +2.09(+2.63%)
Jul 22, 2019 79.78 80.83 79.32 79.49 1,290,899 +0.00(+0.00%)
Jul 19, 2019 78.42 81.37 78.10 79.49 1,199,941 +1.43(+1.83%)
Jul 18, 2019 77.38 78.08 77.12 78.06 925,501 +0.29(+0.37%)
Jul 17, 2019 79.20 79.40 77.64 77.77 1,181,806 -1.62(-2.04%)
Jul 16, 2019 78.93 80.30 77.60 79.39 1,403,118 -0.78(-0.98%)
Jul 15, 2019 79.63 80.29 78.13 80.17 1,304,794 +0.58(+0.72%)
Jul 12, 2019 77.55 79.89 77.45 79.60 914,994 +2.46(+3.19%)
Jul 11, 2019 76.78 77.22 76.29 77.13 662,602 +0.20(+0.26%)
Jul 10, 2019 75.78 77.09 75.34 76.94 1,361,003 +1.44(+1.91%)
Jul 09, 2019 75.66 75.87 74.35 75.50 1,745,013 -0.69(-0.91%)
Jul 08, 2019 78.13 78.56 75.93 76.19 1,194,162 -2.40(-3.06%)
Jul 05, 2019 78.08 79.12 77.97 78.59 937,866 -0.13(-0.16%)
Jul 03, 2019 79.41 79.57 78.65 78.72 440,821 -0.26(-0.33%)
Jul 02, 2019 80.19 80.48 78.24 78.98 1,034,946 -1.12(-1.40%)
Jul 01, 2019 81.88 82.36 79.31 80.10 1,363,780 -0.12(-0.15%)
Jun 28, 2019 80.40 81.89 80.22 80.22 5,936,129 -0.23(-0.28%)
Jun 27, 2019 79.45 80.45 79.25 80.45 1,761,565 +2.12(+2.71%)
Jun 26, 2019 77.65 79.15 76.69 78.33 1,285,661 +0.80(+1.04%)
Jun 25, 2019 77.52 77.88 77.03 77.52 1,146,328 -0.20(-0.26%)
Jun 24, 2019 77.58 78.47 76.53 77.72 970,925 -0.11(-0.14%)
Jun 21, 2019 77.89 78.16 77.36 77.83 1,453,351 -0.05(-0.06%)
Jun 20, 2019 77.68 78.11 76.70 77.88 1,296,290 +1.61(+2.11%)
Jun 19, 2019 76.74 77.12 75.94 76.27 1,190,389 +0.05(+0.07%)
Jun 18, 2019 75.90 77.82 75.85 76.22 1,021,415 +0.95(+1.27%)
Jun 17, 2019 74.57 75.58 73.99 75.27 1,085,579 +0.51(+0.68%)
Jun 14, 2019 75.36 75.36 73.68 74.76 1,117,319 -0.75(-1.00%)
Jun 13, 2019 74.08 75.56 73.71 75.52 1,279,717 +1.19(+1.60%)
Jun 12, 2019 75.56 75.64 74.22 74.33 1,022,897 -1.24(-1.64%)
Jun 11, 2019 76.59 76.96 75.41 75.57 1,070,729 +0.43(+0.57%)
Jun 10, 2019 74.19 76.19 73.94 75.14 1,408,271 +2.29(+3.15%)
Jun 07, 2019 72.90 73.74 72.07 72.85 1,185,331 +0.48(+0.66%)
Jun 06, 2019 71.80 72.75 71.35 72.37 2,349,632 +0.41(+0.57%)
Jun 05, 2019 70.20 72.11 69.61 71.96 2,823,592 +1.98(+2.84%)
Jun 04, 2019 67.92 70.17 67.80 69.98 3,199,536 +3.64(+5.49%)
Jun 03, 2019 63.72 66.63 63.61 66.34 2,106,830 +2.78(+4.37%)
May 31, 2019 65.34 65.42 62.88 63.56 3,850,816 -4.60(-6.74%)
May 30, 2019 68.21 69.14 67.73 68.15 1,336,551 +0.06(+0.09%)
May 29, 2019 67.81 68.58 67.31 68.09 1,452,477 -0.51(-0.74%)
May 28, 2019 67.93 68.97 67.69 68.60 2,055,737 +1.30(+1.93%)
May 24, 2019 67.88 68.09 66.66 67.30 2,077,554 +0.09(+0.13%)
May 23, 2019 68.12 68.15 66.42 67.21 2,822,455 -1.62(-2.35%)
May 22, 2019 71.30 71.38 68.49 68.83 2,631,841 -3.01(-4.19%)
May 21, 2019 72.70 73.11 71.77 71.83 1,167,157 -0.35(-0.48%)
May 20, 2019 72.23 72.94 71.78 72.18 1,332,335 -0.91(-1.25%)
May 17, 2019 72.74 74.05 72.61 73.09 1,628,571 -0.06(-0.08%)
May 16, 2019 74.74 74.75 72.95 73.15 2,013,562 -1.32(-1.77%)
May 15, 2019 73.19 75.05 72.14 74.47 1,658,475 +0.31(+0.41%)
May 14, 2019 73.27 74.66 72.90 74.17 1,250,494 +1.41(+1.94%)
May 13, 2019 74.77 74.84 72.06 72.76 2,203,227 -3.89(-5.08%)
May 10, 2019 76.72 77.41 75.18 76.65 1,228,053 -0.67(-0.87%)
May 09, 2019 77.36 77.93 75.57 77.32 1,882,678 -1.80(-2.27%)
May 08, 2019 78.82 80.23 78.62 79.12 1,845,247 +0.29(+0.37%)
May 07, 2019 77.72 78.98 77.47 78.83 2,456,551 -0.05(-0.06%)
May 06, 2019 77.10 79.12 76.53 78.88 1,795,248 -0.48(-0.60%)
May 03, 2019 78.77 79.83 78.01 79.36 1,486,574 +0.40(+0.50%)
May 02, 2019 74.24 79.58 73.26 78.96 2,959,935 -3.82(-4.61%)
May 01, 2019 85.10 85.26 82.70 82.78 1,546,658 -2.04(-2.40%)
Apr 30, 2019 84.61 85.25 83.67 84.82 1,380,029 -0.14(-0.16%)
Apr 29, 2019 85.26 85.75 84.83 84.96 983,167 -0.66(-0.77%)
Apr 26, 2019 85.42 86.14 84.48 85.62 1,402,813 +1.05(+1.24%)
Apr 25, 2019 87.22 87.35 84.29 84.57 1,718,224 -3.46(-3.93%)
Apr 24, 2019 88.57 88.63 87.98 88.04 1,189,671 -0.53(-0.60%)
Apr 23, 2019 88.64 88.87 87.93 88.57 1,091,722 -0.25(-0.28%)
Apr 22, 2019 88.83 89.60 88.53 88.82 897,423 -0.59(-0.66%)
Apr 18, 2019 89.24 89.74 88.44 89.41 1,302,078 -0.38(-0.42%)
Apr 17, 2019 89.85 90.38 89.47 89.79 1,186,728 +0.59(+0.67%)
Apr 16, 2019 88.78 89.32 88.44 89.19 1,183,069 +0.40(+0.45%)
Apr 15, 2019 89.75 89.95 88.44 88.80 964,393 -1.06(-1.18%)
Apr 12, 2019 89.07 90.28 88.89 89.86 1,391,901 +1.69(+1.92%)
Apr 11, 2019 87.64 88.23 87.04 88.16 870,750 +0.51(+0.59%)
Apr 10, 2019 86.41 87.72 86.16 87.65 786,566 +1.04(+1.20%)
Apr 09, 2019 86.46 86.82 85.84 86.61 1,518,934 -0.97(-1.11%)
Apr 08, 2019 86.11 87.70 86.01 87.58 1,387,585 +1.53(+1.78%)
Apr 05, 2019 85.66 86.35 85.50 86.05 910,757 +0.49(+0.58%)
Apr 04, 2019 84.25 85.86 84.10 85.55 1,016,830 +1.45(+1.72%)
Apr 03, 2019 83.30 84.92 83.28 84.11 1,481,501 +2.03(+2.47%)
Apr 02, 2019 81.75 82.23 81.20 82.08 1,170,887 +0.35(+0.42%)
Apr 01, 2019 79.85 81.82 79.56 81.73 1,311,532 +3.06(+3.89%)
Mar 29, 2019 78.53 79.14 78.28 78.67 1,563,363 +0.67(+0.86%)
Mar 28, 2019 77.33 78.78 77.27 78.00 1,087,866 +1.09(+1.42%)
Mar 27, 2019 78.37 78.66 76.56 76.91 1,732,999 -1.26(-1.61%)
Mar 26, 2019 77.80 78.48 77.54 78.17 817,413 +0.95(+1.23%)
Mar 25, 2019 76.80 77.78 76.32 77.22 1,190,207 +0.41(+0.53%)
Mar 22, 2019 79.37 79.77 76.78 76.81 1,741,089 -3.26(-4.07%)
Mar 21, 2019 79.57 80.53 79.18 80.07 1,280,768 +0.47(+0.58%)
Mar 20, 2019 81.74 81.88 79.35 79.60 2,111,998 -2.36(-2.87%)
Mar 19, 2019 80.83 82.74 80.73 81.96 1,971,229 +1.79(+2.23%)
Mar 18, 2019 80.91 81.13 79.69 80.17 1,875,549 -0.95(-1.17%)
Mar 15, 2019 80.80 81.69 80.47 81.12 2,209,704 +0.85(+1.06%)
Mar 14, 2019 81.16 81.16 79.84 80.27 1,262,448 -1.24(-1.52%)
Mar 13, 2019 81.84 82.57 81.48 81.50 1,495,520 -0.12(-0.15%)
Mar 12, 2019 82.04 82.57 81.58 81.62 1,205,586 -0.11(-0.13%)
Mar 11, 2019 81.15 82.23 81.04 81.73 1,320,989 +0.78(+0.97%)
Mar 08, 2019 80.41 81.27 80.18 80.95 1,751,496 -0.35(-0.43%)
Mar 07, 2019 81.02 81.68 80.01 81.30 1,429,819 -0.32(-0.39%)
Mar 06, 2019 82.78 83.37 81.46 81.61 1,448,580 -1.51(-1.82%)
Mar 05, 2019 83.04 83.49 82.57 83.13 1,375,199 +0.04(+0.05%)
Mar 04, 2019 83.59 84.09 82.02 83.09 3,040,917 -0.32(-0.38%)
Mar 01, 2019 83.13 83.95 82.57 83.40 1,701,179 +1.15(+1.40%)
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 +0.48(+0.65%)
Nov 05, 2018 77.77 77.86 74.53 74.89 2,467,337 -3.31(-4.23%)
Nov 02, 2018 76.89 78.57 76.59 78.20 3,800,115 +1.99(+2.61%)
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.