Skip to main content

Delphi Automotive Plc (NY: APTV )

79.03 +0.39 (+0.50%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 80.27 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%)
Mar 02, 2020 78.71 82.18 77.63 82.17 2,571,562 +4.06(+5.20%)
Feb 28, 2020 75.32 79.39 73.80 78.11 3,533,900 +0.13(+0.17%)
Feb 27, 2020 80.52 81.71 77.35 77.98 3,477,207 -3.12(-3.85%)
Feb 26, 2020 82.11 83.44 80.80 81.10 1,691,670 -0.01(-0.01%)
Feb 25, 2020 84.77 84.84 79.91 81.11 2,525,172 -2.87(-3.42%)
Feb 24, 2020 86.73 87.18 83.72 83.98 2,084,087 -6.09(-6.76%)
Feb 21, 2020 90.15 90.46 88.91 90.07 1,203,900 -1.02(-1.12%)
Feb 20, 2020 89.97 92.04 89.97 91.09 1,395,340 +0.38(+0.42%)
Feb 19, 2020 88.32 90.87 87.78 90.71 1,403,634 +2.69(+3.06%)
Feb 18, 2020 88.06 89.48 87.57 88.02 979,369 -0.30(-0.34%)
Feb 14, 2020 90.41 90.52 88.09 88.32 1,010,000 -2.20(-2.43%)
Feb 13, 2020 90.40 91.10 89.74 90.52 724,273 -0.99(-1.08%)
Feb 12, 2020 91.69 92.30 90.88 91.51 878,764 +0.73(+0.80%)
Feb 11, 2020 87.65 91.10 87.11 90.78 1,397,433 +3.48(+3.99%)
Feb 10, 2020 86.95 87.35 86.03 87.30 933,543 +0.17(+0.20%)
Feb 07, 2020 87.47 87.49 86.63 87.13 1,250,700 -1.11(-1.26%)
Feb 06, 2020 90.97 90.99 87.68 88.24 1,131,359 -2.28(-2.52%)
Feb 05, 2020 91.82 92.50 90.28 90.52 1,108,092 +0.01(+0.01%)
Feb 04, 2020 88.31 91.02 88.23 90.51 1,525,160 +4.01(+4.64%)
Feb 03, 2020 85.35 87.34 85.03 86.50 1,652,018 +1.93(+2.28%)
Jan 31, 2020 86.52 86.84 84.38 84.57 1,621,814 -2.88(-3.30%)
Jan 30, 2020 84.78 87.92 84.30 87.46 2,540,601 -2.19(-2.45%)
Jan 29, 2020 90.10 90.82 89.27 89.65 1,567,540 +0.24(+0.27%)
Jan 28, 2020 89.34 90.06 88.47 89.41 1,457,584 +1.04(+1.17%)
Jan 27, 2020 88.93 89.37 87.97 88.38 1,681,429 -2.93(-3.21%)
Jan 24, 2020 92.57 92.60 90.52 91.31 1,550,132 -0.79(-0.86%)
Jan 23, 2020 90.31 92.17 89.02 92.10 1,427,748 +1.18(+1.29%)
Jan 22, 2020 91.61 92.17 90.66 90.92 945,278 +0.15(+0.16%)
Jan 21, 2020 90.81 91.68 90.24 90.77 1,471,197 -0.53(-0.58%)
Jan 17, 2020 90.67 91.95 90.25 91.30 1,771,193 +0.33(+0.36%)
Jan 16, 2020 88.17 91.19 88.17 90.97 1,921,372 +3.30(+3.77%)
Jan 15, 2020 88.50 89.10 87.37 87.67 1,534,950 -1.12(-1.26%)
Jan 14, 2020 88.61 89.50 88.29 88.78 2,270,702 +0.14(+0.16%)
Jan 13, 2020 89.19 89.19 88.41 88.64 2,070,742 -0.64(-0.72%)
Jan 10, 2020 91.50 91.50 89.16 89.28 1,326,866 -2.21(-2.42%)
Jan 09, 2020 93.87 94.11 91.45 91.50 1,090,710 -1.36(-1.46%)
Jan 08, 2020 91.20 93.23 90.73 92.85 2,301,527 +1.90(+2.08%)
Jan 07, 2020 92.10 92.27 90.62 90.96 2,106,285 -1.16(-1.26%)
Jan 06, 2020 92.94 92.94 91.51 92.12 1,579,839 -1.75(-1.86%)
Jan 03, 2020 94.01 94.58 93.36 93.86 962,942 -2.20(-2.29%)
Jan 02, 2020 95.70 96.10 94.77 96.07 1,659,535 +1.34(+1.41%)
Dec 31, 2019 95.03 95.64 94.46 94.73 674,912 -0.28(-0.29%)
Dec 30, 2019 96.04 96.04 94.86 95.01 615,196 -1.06(-1.10%)
Dec 27, 2019 95.93 96.33 95.52 96.07 759,426 +0.59(+0.62%)
Dec 26, 2019 95.12 95.52 94.62 95.48 520,987 +0.83(+0.87%)
Dec 24, 2019 95.56 95.80 94.65 94.65 321,114 -0.64(-0.67%)
Dec 23, 2019 96.47 96.66 95.03 95.29 1,053,712 -0.82(-0.85%)
Dec 20, 2019 98.68 98.79 96.01 96.11 2,026,440 -1.50(-1.53%)
Dec 19, 2019 97.49 98.05 96.85 97.60 1,056,202 -0.01(-0.01%)
Dec 18, 2019 96.06 97.93 95.70 97.61 1,288,812 +2.01(+2.11%)
Dec 17, 2019 94.99 95.64 94.32 95.60 1,324,070 +0.88(+0.93%)
Dec 16, 2019 94.60 95.63 94.14 94.72 1,401,665 +1.41(+1.51%)
Dec 13, 2019 95.38 96.12 93.07 93.31 1,231,023 -2.25(-2.36%)
Dec 12, 2019 93.44 95.90 93.04 95.57 953,827 +2.81(+3.03%)
Dec 11, 2019 93.12 93.52 92.25 92.75 823,915 +0.22(+0.24%)
Dec 10, 2019 92.63 93.00 91.99 92.53 772,242 -0.19(-0.20%)
Dec 09, 2019 93.10 93.29 92.66 92.72 828,895 -0.81(-0.86%)
Dec 06, 2019 94.31 94.59 93.06 93.53 866,197 +0.39(+0.42%)
Dec 05, 2019 92.35 93.43 91.70 93.14 796,660 +1.01(+1.09%)
Dec 04, 2019 91.84 92.81 91.84 92.14 1,234,230 +0.54(+0.59%)
Dec 03, 2019 93.56 94.76 91.49 91.60 1,331,527 -2.66(-2.83%)
Dec 02, 2019 94.48 95.33 93.44 94.26 1,754,465 +0.62(+0.66%)
Nov 29, 2019 94.32 94.42 93.53 93.64 665,989 -0.80(-0.84%)
Nov 27, 2019 94.63 95.03 93.84 94.44 745,290 -0.19(-0.20%)
Nov 26, 2019 93.16 94.74 92.94 94.63 1,569,399 +0.84(+0.90%)
Nov 25, 2019 92.27 93.78 91.74 93.78 2,390,728 +2.54(+2.79%)
Nov 22, 2019 89.86 91.39 89.59 91.24 3,136,055 +2.47(+2.79%)
Nov 21, 2019 89.74 90.64 88.59 88.76 1,114,518 -0.51(-0.57%)
Nov 20, 2019 90.46 90.73 89.06 89.27 1,494,386 -1.64(-1.80%)
Nov 19, 2019 92.34 92.45 90.53 90.91 1,829,637 -1.18(-1.28%)
Nov 18, 2019 91.74 92.39 91.28 92.09 1,259,525 +0.01(+0.01%)
Nov 15, 2019 92.92 92.92 91.70 92.08 1,332,079 +0.06(+0.06%)
Nov 14, 2019 91.25 92.60 90.92 92.02 1,282,119 +0.56(+0.61%)
Nov 13, 2019 93.97 93.99 91.04 91.46 1,274,569 -3.48(-3.67%)
Nov 12, 2019 96.36 96.63 94.66 94.94 1,329,133 -0.87(-0.91%)
Nov 11, 2019 95.75 96.87 95.48 95.81 686,994 -0.83(-0.86%)
Nov 08, 2019 95.97 96.67 94.88 96.63 864,493 +0.39(+0.40%)
Nov 07, 2019 96.19 97.39 96.05 96.25 1,991,083 +0.91(+0.95%)
Nov 06, 2019 95.10 95.58 94.27 95.34 1,079,961 +0.35(+0.37%)
Nov 05, 2019 95.35 96.11 94.68 94.99 2,563,949 -0.17(-0.18%)
Nov 04, 2019 93.04 95.17 92.69 95.16 1,943,304 +3.25(+3.54%)
Nov 01, 2019 90.28 92.04 89.83 91.90 1,533,610 +2.79(+3.13%)
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%)
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.