Delphi Automotive Plc (NY: APTV )

134.37 USD -6.26 (-4.45%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 86.74 87.07 84.59 84.79 1,617,700 -2.89(-3.30%)
Jan 30, 2020 85.00 88.14 84.51 87.68 2,534,156 -2.20(-2.45%)
Jan 29, 2020 90.33 91.05 89.50 89.88 1,563,564 +0.24(+0.27%)
Jan 28, 2020 89.57 90.29 88.70 89.64 1,453,887 +1.04(+1.17%)
Jan 27, 2020 89.16 89.60 88.19 88.60 1,677,164 -2.94(-3.21%)
Jan 24, 2020 92.81 92.84 90.75 91.54 1,546,200 -0.79(-0.86%)
Jan 23, 2020 90.54 92.40 89.25 92.33 1,424,126 +1.18(+1.29%)
Jan 22, 2020 91.84 92.40 90.89 91.15 942,880 +0.15(+0.16%)
Jan 21, 2020 91.04 91.91 90.46 91.00 1,467,465 -0.53(-0.58%)
Jan 17, 2020 90.90 92.18 90.47 91.53 1,766,700 +0.33(+0.36%)
Jan 16, 2020 88.39 91.42 88.39 91.20 1,916,498 +3.31(+3.77%)
Jan 15, 2020 88.73 89.33 87.59 87.89 1,531,056 -1.12(-1.26%)
Jan 14, 2020 88.84 89.73 88.51 89.01 2,264,942 +0.14(+0.16%)
Jan 13, 2020 89.42 89.42 88.63 88.87 2,065,489 -0.64(-0.72%)
Jan 10, 2020 91.73 91.73 89.39 89.51 1,323,500 -2.22(-2.42%)
Jan 09, 2020 94.11 94.35 91.68 91.73 1,087,943 -1.36(-1.46%)
Jan 08, 2020 91.43 93.47 90.96 93.09 2,295,689 +1.90(+2.08%)
Jan 07, 2020 92.33 92.50 90.85 91.19 2,100,942 -1.16(-1.26%)
Jan 06, 2020 93.18 93.18 91.74 92.35 1,575,832 -1.75(-1.86%)
Jan 03, 2020 94.25 94.82 93.60 94.10 960,500 -2.21(-2.29%)
Jan 02, 2020 95.94 96.34 95.01 96.31 1,655,325 +1.34(+1.41%)
Dec 31, 2019 95.27 95.88 94.70 94.97 673,200 -0.28(-0.29%)
Dec 30, 2019 96.28 96.28 95.10 95.25 613,636 -1.06(-1.10%)
Dec 27, 2019 96.17 96.58 95.76 96.31 757,500 +0.59(+0.62%)
Dec 26, 2019 95.36 95.76 94.86 95.72 519,666 +0.83(+0.87%)
Dec 24, 2019 95.80 96.04 94.89 94.89 320,300 -0.64(-0.67%)
Dec 23, 2019 96.72 96.91 95.27 95.53 1,051,039 -0.82(-0.85%)
Dec 20, 2019 98.93 99.04 96.25 96.35 2,021,300 -1.50(-1.53%)
Dec 19, 2019 97.74 98.30 97.10 97.85 1,053,523 -0.01(-0.01%)
Dec 18, 2019 96.30 98.18 95.94 97.86 1,285,543 +2.02(+2.11%)
Dec 17, 2019 95.23 95.88 94.56 95.84 1,320,711 +0.88(+0.93%)
Dec 16, 2019 94.84 95.87 94.38 94.96 1,398,110 +1.41(+1.51%)
Dec 13, 2019 95.62 96.36 93.31 93.55 1,227,900 -2.26(-2.36%)
Dec 12, 2019 93.68 96.14 93.28 95.81 951,408 +2.82(+3.03%)
Dec 11, 2019 93.36 93.76 92.48 92.99 821,825 +0.22(+0.24%)
Dec 10, 2019 92.87 93.24 92.22 92.77 770,283 -0.19(-0.20%)
Dec 09, 2019 93.34 93.53 92.90 92.96 826,793 -0.81(-0.86%)
Dec 06, 2019 94.55 94.83 93.30 93.77 864,000 +0.39(+0.42%)
Dec 05, 2019 92.58 93.67 91.93 93.38 794,639 +1.01(+1.09%)
Dec 04, 2019 92.07 93.04 92.07 92.37 1,231,099 +0.54(+0.59%)
Dec 03, 2019 93.80 95.00 91.72 91.83 1,328,149 -2.67(-2.83%)
Dec 02, 2019 94.72 95.57 93.68 94.50 1,750,015 +0.62(+0.66%)
Nov 29, 2019 94.56 94.66 93.77 93.88 664,300 -0.80(-0.84%)
Nov 27, 2019 94.87 95.27 94.08 94.68 743,400 -0.19(-0.20%)
Nov 26, 2019 93.40 94.98 93.18 94.87 1,565,418 +0.85(+0.90%)
Nov 25, 2019 92.50 94.02 91.97 94.02 2,384,663 +2.55(+2.79%)
Nov 22, 2019 90.09 91.62 89.82 91.47 3,128,100 +2.48(+2.79%)
Nov 21, 2019 89.97 90.87 88.82 88.99 1,111,691 -0.51(-0.57%)
Nov 20, 2019 90.69 90.96 89.29 89.50 1,490,595 -1.64(-1.80%)
Nov 19, 2019 92.57 92.69 90.76 91.14 1,824,996 -1.18(-1.28%)
Nov 18, 2019 91.97 92.63 91.51 92.32 1,256,330 +0.01(+0.01%)
Nov 15, 2019 93.16 93.16 91.93 92.31 1,328,700 +0.06(+0.07%)
Nov 14, 2019 91.48 92.84 91.15 92.25 1,278,867 +0.56(+0.61%)
Nov 13, 2019 94.21 94.23 91.27 91.69 1,271,336 -3.49(-3.67%)
Nov 12, 2019 96.61 96.88 94.90 95.18 1,325,762 -0.87(-0.91%)
Nov 11, 2019 95.99 97.12 95.72 96.05 685,252 -0.83(-0.86%)
Nov 08, 2019 96.21 96.92 95.12 96.88 862,300 +0.39(+0.40%)
Nov 07, 2019 96.43 97.64 96.29 96.49 1,986,032 +0.91(+0.95%)
Nov 06, 2019 95.34 95.82 94.51 95.58 1,077,222 +0.35(+0.37%)
Nov 05, 2019 95.59 96.35 94.92 95.23 2,557,445 -0.39(-0.41%)
Nov 04, 2019 93.49 95.63 93.14 95.62 1,933,915 +3.27(+3.54%)
Nov 01, 2019 90.72 92.49 90.27 92.35 1,526,200 +2.80(+3.13%)
Oct 31, 2019 92.20 92.42 89.08 89.55 1,731,600 -2.87(-3.11%)
Oct 30, 2019 89.01 92.76 85.89 92.42 2,893,494 +2.04(+2.26%)
Oct 29, 2019 89.62 90.43 89.14 90.38 1,481,047 +0.27(+0.30%)
Oct 28, 2019 90.48 90.70 89.94 90.11 769,422 +0.53(+0.59%)
Oct 25, 2019 88.85 89.95 88.40 89.58 1,054,300 +0.56(+0.63%)
Oct 24, 2019 89.72 90.19 88.85 89.02 584,606 -0.35(-0.39%)
Oct 23, 2019 90.10 90.27 88.73 89.37 1,037,830 -1.02(-1.13%)
Oct 22, 2019 88.86 91.02 88.19 90.39 655,541 +1.03(+1.15%)
Oct 21, 2019 89.83 89.83 88.75 89.36 788,101 +0.40(+0.45%)
Oct 18, 2019 88.68 89.72 88.64 88.96 952,800 -0.08(-0.09%)
Oct 17, 2019 89.57 89.58 88.57 89.04 810,440 -0.07(-0.08%)
Oct 16, 2019 88.59 89.75 88.26 89.11 1,182,102 +1.06(+1.20%)
Oct 15, 2019 86.80 88.86 86.78 88.05 846,035 +1.46(+1.69%)
Oct 14, 2019 85.91 86.82 85.85 86.59 492,937 +0.33(+0.38%)
Oct 11, 2019 84.85 87.22 84.85 86.26 1,056,500 +3.09(+3.72%)
Oct 10, 2019 82.17 83.97 82.17 83.17 832,872 +1.32(+1.61%)
Oct 09, 2019 81.84 82.30 81.05 81.85 782,094 +1.29(+1.60%)
Oct 08, 2019 82.33 82.91 80.53 80.56 967,233 -3.44(-4.10%)
Oct 07, 2019 83.16 84.82 82.60 84.00 953,162 +0.57(+0.68%)
Oct 04, 2019 82.98 84.15 82.96 83.43 1,426,100 +0.83(+1.00%)
Oct 03, 2019 81.78 83.51 81.46 82.60 1,162,466 +0.38(+0.46%)
Oct 02, 2019 83.75 84.69 80.57 82.22 1,853,229 -2.89(-3.40%)
Oct 01, 2019 87.59 88.35 85.01 85.11 1,145,526 -2.31(-2.64%)
Sep 30, 2019 86.92 87.96 86.92 87.42 912,371 +0.54(+0.62%)
Sep 27, 2019 87.96 88.59 86.45 86.88 816,900 -0.83(-0.95%)
Sep 26, 2019 88.26 88.34 86.79 87.71 514,181 -0.36(-0.41%)
Sep 25, 2019 86.66 88.31 85.88 88.07 772,033 +1.38(+1.59%)
Sep 24, 2019 88.50 89.12 86.32 86.69 1,233,071 -1.30(-1.48%)
Sep 23, 2019 88.06 89.30 87.77 87.99 1,137,687 +0.92(+1.06%)
Sep 20, 2019 89.87 90.05 86.95 87.07 1,685,300 -2.40(-2.68%)
Sep 19, 2019 89.60 90.24 89.05 89.47 784,788 -0.04(-0.04%)
Sep 18, 2019 89.52 90.14 88.75 89.51 794,534 -0.13(-0.15%)
Sep 17, 2019 89.08 89.90 87.93 89.64 1,024,946 +0.05(+0.06%)
Sep 16, 2019 89.56 90.92 88.71 89.59 1,288,337 -0.59(-0.65%)
Sep 13, 2019 90.02 91.57 89.56 90.18 1,411,000 -0.97(-1.06%)
Sep 12, 2019 90.80 91.45 88.96 91.15 1,237,006 +0.05(+0.05%)
Sep 11, 2019 90.49 91.14 88.83 91.10 806,482 +0.34(+0.37%)
Sep 10, 2019 89.44 90.76 88.47 90.76 1,103,830 +0.45(+0.50%)
Sep 09, 2019 89.55 90.78 89.01 90.31 1,056,371 +1.56(+1.76%)
Sep 06, 2019 88.26 89.08 87.03 88.75 719,800 +0.58(+0.66%)
Sep 05, 2019 85.82 88.28 85.47 88.17 1,089,171 +3.98(+4.73%)
Sep 04, 2019 82.91 84.23 82.75 84.19 935,584 +2.63(+3.22%)
Sep 03, 2019 82.90 82.90 80.88 81.56 1,195,942 -1.61(-1.94%)
Aug 30, 2019 84.14 84.82 82.83 83.17 1,115,700 -0.13(-0.16%)
Aug 29, 2019 83.51 84.31 82.67 83.30 816,414 +0.62(+0.75%)
Aug 28, 2019 80.72 82.84 80.13 82.68 744,836 +1.66(+2.05%)
Aug 27, 2019 81.76 82.37 80.97 81.02 773,130 +0.16(+0.20%)
Aug 26, 2019 80.79 81.36 79.99 80.86 671,523 +0.98(+1.23%)
Aug 23, 2019 82.51 83.01 79.45 79.88 1,263,200 -3.64(-4.36%)
Aug 22, 2019 84.08 84.55 83.06 83.52 530,150 +0.09(+0.11%)
Aug 21, 2019 83.71 83.89 83.06 83.43 805,414 +1.24(+1.51%)
Aug 20, 2019 82.87 83.22 81.02 82.19 908,463 -1.37(-1.64%)
Aug 19, 2019 83.47 83.97 82.51 83.56 931,663 +1.71(+2.09%)
Aug 16, 2019 80.09 82.12 79.87 81.85 802,300 +2.66(+3.36%)
Aug 15, 2019 79.93 80.52 78.56 79.19 1,232,876 -0.33(-0.41%)
Aug 14, 2019 81.37 81.52 79.36 79.52 1,267,652 -4.04(-4.83%)
Aug 13, 2019 82.18 84.83 81.47 83.56 1,079,914 +1.00(+1.21%)
Aug 12, 2019 82.83 83.66 82.14 82.56 1,019,533 -0.98(-1.17%)
Aug 09, 2019 84.73 85.30 83.07 83.54 868,200 -1.92(-2.25%)
Aug 08, 2019 83.89 85.72 83.75 85.46 1,324,583 +1.94(+2.32%)
Aug 07, 2019 81.54 83.69 80.93 83.52 1,753,769 +0.32(+0.38%)
Aug 06, 2019 81.75 83.49 81.72 83.20 1,486,025 +2.21(+2.73%)
Aug 05, 2019 81.14 81.99 80.77 80.99 1,691,756 -2.26(-2.71%)
Aug 02, 2019 82.87 83.57 80.54 83.25 1,307,100 -0.38(-0.45%)
Aug 01, 2019 88.55 88.83 82.34 83.63 2,272,903 -4.02(-4.59%)
Jul 31, 2019 85.74 88.98 84.95 87.65 3,559,433 +6.08(+7.45%)
Jul 30, 2019 80.93 81.72 79.99 81.57 1,415,994 -0.61(-0.74%)
Jul 29, 2019 82.32 82.75 81.61 82.18 766,747 -0.22(-0.27%)
Jul 26, 2019 82.06 82.54 81.07 82.40 1,491,800 +0.49(+0.60%)
Jul 25, 2019 83.22 83.41 81.27 81.91 1,690,439 -1.77(-2.12%)
Jul 24, 2019 81.93 83.68 81.93 83.68 1,090,022 +1.48(+1.80%)
Jul 23, 2019 81.71 82.92 80.15 82.20 1,639,322 +2.11(+2.63%)
Jul 22, 2019 80.39 81.44 79.92 80.09 1,281,172 +0.00(+0.00%)
Jul 19, 2019 79.02 81.99 78.69 80.09 1,190,900 +1.44(+1.83%)
Jul 18, 2019 77.97 78.67 77.71 78.65 918,528 +0.29(+0.37%)
Jul 17, 2019 79.80 80.00 78.23 78.36 1,172,901 -1.63(-2.04%)
Jul 16, 2019 79.53 80.90 78.19 79.99 1,392,546 -0.79(-0.98%)
Jul 15, 2019 80.23 80.90 78.72 80.78 1,294,963 +0.58(+0.72%)
Jul 12, 2019 78.14 80.50 78.04 80.20 908,100 +2.48(+3.19%)
Jul 11, 2019 77.36 77.81 76.87 77.72 657,610 +0.20(+0.26%)
Jul 10, 2019 76.36 77.68 75.91 77.52 1,350,748 +1.45(+1.91%)
Jul 09, 2019 76.23 76.45 74.91 76.07 1,731,865 -0.70(-0.91%)
Jul 08, 2019 78.72 79.16 76.51 76.77 1,185,164 -2.42(-3.06%)
Jul 05, 2019 78.67 79.72 78.56 79.19 930,800 -0.13(-0.16%)
Jul 03, 2019 80.01 80.17 79.24 79.32 437,500 -0.26(-0.33%)
Jul 02, 2019 80.80 81.09 78.83 79.58 1,027,148 -1.13(-1.40%)
Jul 01, 2019 82.50 82.99 79.91 80.71 1,353,504 -0.12(-0.15%)
Jun 28, 2019 81.01 82.51 80.83 80.83 5,891,400 -0.23(-0.28%)
Jun 27, 2019 80.05 81.06 79.85 81.06 1,748,292 +2.14(+2.71%)
Jun 26, 2019 78.24 79.75 77.27 78.92 1,275,974 +0.81(+1.04%)
Jun 25, 2019 78.11 78.47 77.61 78.11 1,137,691 -0.20(-0.26%)
Jun 24, 2019 78.17 79.07 77.11 78.31 963,609 -0.11(-0.14%)
Jun 21, 2019 78.48 78.75 77.95 78.42 1,442,400 -0.05(-0.06%)
Jun 20, 2019 78.27 78.70 77.29 78.47 1,286,523 +1.62(+2.11%)
Jun 19, 2019 77.32 77.71 76.51 76.85 1,181,420 +0.05(+0.07%)
Jun 18, 2019 76.48 78.41 76.43 76.80 1,013,719 +0.96(+1.27%)
Jun 17, 2019 75.14 76.15 74.55 75.84 1,077,399 +0.51(+0.68%)
Jun 14, 2019 75.93 75.93 74.24 75.33 1,108,900 -0.76(-1.00%)
Jun 13, 2019 74.64 76.13 74.27 76.09 1,270,075 +1.20(+1.60%)
Jun 12, 2019 76.13 76.21 74.78 74.89 1,015,190 -1.25(-1.64%)
Jun 11, 2019 77.17 77.55 75.98 76.14 1,062,661 +0.43(+0.57%)
Jun 10, 2019 74.75 76.77 74.50 75.71 1,397,660 +2.31(+3.15%)
Jun 07, 2019 73.45 74.30 72.62 73.40 1,176,400 +0.48(+0.66%)
Jun 06, 2019 72.35 73.31 71.89 72.92 2,331,928 +0.41(+0.57%)
Jun 05, 2019 70.73 72.65 70.14 72.51 2,802,316 +2.00(+2.84%)
Jun 04, 2019 68.44 70.70 68.31 70.51 3,175,428 +3.67(+5.49%)
Jun 03, 2019 64.20 67.14 64.10 66.84 2,090,955 +2.80(+4.37%)
May 31, 2019 65.84 65.92 63.36 64.04 3,821,800 -4.63(-6.74%)
May 30, 2019 68.73 69.66 68.24 68.67 1,326,480 +0.06(+0.09%)
May 29, 2019 68.32 69.10 67.82 68.61 1,441,533 -0.51(-0.74%)
May 28, 2019 68.45 69.49 68.20 69.12 2,040,247 +1.31(+1.93%)
May 24, 2019 68.40 68.61 67.17 67.81 2,061,900 +0.09(+0.13%)
May 23, 2019 68.64 68.67 66.92 67.72 2,801,188 -1.63(-2.35%)
May 22, 2019 71.84 71.92 69.01 69.35 2,612,010 -3.03(-4.19%)
May 21, 2019 73.25 73.66 72.31 72.38 1,158,363 -0.35(-0.48%)
May 20, 2019 72.78 73.49 72.33 72.73 1,322,296 -0.92(-1.25%)
May 17, 2019 73.29 74.61 73.16 73.65 1,616,300 -0.06(-0.08%)
May 16, 2019 75.31 75.32 73.50 73.71 1,998,390 -1.33(-1.77%)
May 15, 2019 73.75 75.62 72.69 75.04 1,645,979 +0.31(+0.41%)
May 14, 2019 73.83 75.23 73.45 74.73 1,241,072 +1.42(+1.94%)
May 13, 2019 75.34 75.41 72.61 73.31 2,186,626 -3.92(-5.08%)
May 10, 2019 77.30 78.00 75.75 77.23 1,218,800 -0.68(-0.87%)
May 09, 2019 77.95 78.52 76.14 77.91 1,868,492 -1.81(-2.27%)
May 08, 2019 79.42 80.84 79.22 79.72 1,831,343 +0.29(+0.37%)
May 07, 2019 78.31 79.58 78.06 79.43 2,438,041 -0.27(-0.34%)
May 06, 2019 77.90 79.94 77.32 79.70 1,776,803 -0.48(-0.60%)
May 03, 2019 79.59 80.65 78.82 80.18 1,471,300 +0.40(+0.50%)
May 02, 2019 75.01 80.41 74.02 79.78 2,929,523 -3.86(-4.62%)
May 01, 2019 85.98 86.15 83.56 83.64 1,530,767 -2.06(-2.40%)
Apr 30, 2019 85.49 86.14 84.54 85.70 1,365,850 -0.14(-0.16%)
Apr 29, 2019 86.15 86.64 85.71 85.84 973,066 -0.67(-0.77%)
Apr 26, 2019 86.31 87.03 85.36 86.51 1,388,400 +1.06(+1.24%)
Apr 25, 2019 88.13 88.26 85.17 85.45 1,700,570 -3.50(-3.93%)
Apr 24, 2019 89.49 89.55 88.89 88.95 1,177,448 -0.54(-0.60%)
Apr 23, 2019 89.56 89.79 88.84 89.49 1,080,505 -0.25(-0.28%)
Apr 22, 2019 89.75 90.53 89.45 89.74 888,203 -0.60(-0.66%)
Apr 18, 2019 90.17 90.67 89.36 90.34 1,288,700 -0.38(-0.42%)
Apr 17, 2019 90.78 91.32 90.40 90.72 1,174,535 +0.60(+0.67%)
Apr 16, 2019 89.70 90.25 89.36 90.12 1,170,914 +0.40(+0.45%)
Apr 15, 2019 90.68 90.88 89.36 89.72 954,485 -1.07(-1.18%)
Apr 12, 2019 89.99 91.22 89.81 90.79 1,377,600 +1.71(+1.92%)
Apr 11, 2019 88.55 89.14 87.94 89.08 861,804 +0.52(+0.59%)
Apr 10, 2019 87.31 88.63 87.05 88.56 778,485 +1.05(+1.20%)
Apr 09, 2019 87.36 87.72 86.73 87.51 1,503,328 -0.98(-1.11%)
Apr 08, 2019 87.00 88.61 86.90 88.49 1,373,328 +1.55(+1.78%)
Apr 05, 2019 86.55 87.25 86.38 86.94 901,400 +0.50(+0.58%)
Apr 04, 2019 85.12 86.75 84.97 86.44 1,006,383 +1.46(+1.72%)
Apr 03, 2019 84.16 85.80 84.14 84.98 1,466,280 +2.05(+2.47%)
Apr 02, 2019 82.60 83.08 82.04 82.93 1,158,857 +0.35(+0.42%)
Apr 01, 2019 80.68 82.67 80.39 82.58 1,298,057 +3.09(+3.89%)
Mar 29, 2019 79.35 79.96 79.09 79.49 1,547,300 +0.68(+0.86%)
Mar 28, 2019 78.13 79.60 78.07 78.81 1,076,689 +1.10(+1.42%)
Mar 27, 2019 79.18 79.48 77.35 77.71 1,715,193 -1.27(-1.61%)
Mar 26, 2019 78.61 79.29 78.34 78.98 809,015 +0.96(+1.23%)
Mar 25, 2019 77.60 78.59 77.11 78.02 1,177,978 +0.41(+0.53%)
Mar 22, 2019 80.19 80.60 77.58 77.61 1,723,200 -3.29(-4.07%)
Mar 21, 2019 80.40 81.37 80.00 80.90 1,267,609 +0.47(+0.58%)
Mar 20, 2019 82.59 82.73 80.17 80.43 2,090,298 -2.38(-2.87%)
Mar 19, 2019 81.67 83.60 81.57 82.81 1,950,976 +1.81(+2.23%)
Mar 18, 2019 81.75 81.97 80.52 81.00 1,856,279 -0.96(-1.17%)
Mar 15, 2019 81.64 82.54 81.31 81.96 2,187,000 +0.86(+1.06%)
Mar 14, 2019 82.00 82.00 80.67 81.10 1,249,477 -1.25(-1.52%)
Mar 13, 2019 82.69 83.43 82.33 82.35 1,480,154 -0.12(-0.15%)
Mar 12, 2019 82.89 83.43 82.43 82.47 1,193,199 -0.11(-0.13%)
Mar 11, 2019 81.99 83.08 81.88 82.58 1,307,417 +0.79(+0.97%)
Mar 08, 2019 81.24 82.11 81.01 81.79 1,733,500 -0.35(-0.43%)
Mar 07, 2019 81.86 82.53 80.84 82.14 1,415,129 -0.32(-0.39%)
Mar 06, 2019 83.64 84.24 82.31 82.46 1,433,697 -1.53(-1.82%)
Mar 05, 2019 83.90 84.36 83.43 83.99 1,361,070 +0.04(+0.05%)
Mar 04, 2019 84.46 84.96 82.87 83.95 3,009,673 -0.32(-0.38%)
Mar 01, 2019 83.99 84.82 83.43 84.27 1,683,700 +1.16(+1.40%)
Feb 28, 2019 82.95 83.31 82.28 83.11 1,942,244 -0.20(-0.24%)
Feb 27, 2019 82.55 83.59 82.01 83.31 1,060,417 +0.54(+0.65%)
Feb 26, 2019 82.58 83.31 82.39 82.77 883,321 -0.28(-0.34%)
Feb 25, 2019 83.03 83.94 82.76 83.05 1,361,681 +0.69(+0.84%)
Feb 22, 2019 81.43 82.41 81.15 82.36 926,100 +1.24(+1.53%)
Feb 21, 2019 81.36 82.03 80.90 81.12 1,073,731 -0.59(-0.72%)
Feb 20, 2019 81.64 82.41 81.50 81.71 1,066,721 +0.41(+0.50%)
Feb 19, 2019 80.74 81.62 80.70 81.30 1,203,684 +0.35(+0.43%)
Feb 15, 2019 80.35 81.18 79.79 80.95 1,588,600 +1.30(+1.63%)
Feb 14, 2019 78.72 80.00 77.90 79.65 1,787,281 +0.13(+0.16%)
Feb 13, 2019 79.24 79.96 78.70 79.52 2,427,235 +2.36(+3.06%)
Feb 12, 2019 76.54 77.65 76.39 77.16 2,212,990 +1.10(+1.45%)
Feb 11, 2019 75.70 76.68 75.46 76.06 1,421,186 +0.37(+0.49%)
Feb 08, 2019 75.74 75.81 73.63 75.69 2,072,100 -0.53(-0.70%)
Feb 07, 2019 77.25 77.57 75.66 76.22 2,300,971 -2.06(-2.63%)
Feb 06, 2019 78.47 79.04 78.13 78.28 1,568,830 -0.38(-0.48%)
Feb 05, 2019 78.23 78.99 78.11 78.66 1,816,267 +0.07(+0.09%)
Feb 04, 2019 78.08 78.76 76.44 78.59 2,988,312 +0.57(+0.73%)
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.