Delphi Automotive Plc (NY: APTV )

94.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 165.52 165.52 159.65 160.35 2,035,506 -5.14(-3.11%)
Nov 29, 2021 167.24 168.14 162.77 165.49 1,520,030 +2.08(+1.27%)
Nov 26, 2021 165.57 166.52 161.17 163.41 821,935 -6.15(-3.63%)
Nov 24, 2021 168.50 170.13 166.13 169.56 1,034,261 -0.74(-0.43%)
Nov 23, 2021 174.64 176.00 170.15 170.30 1,941,401 -5.20(-2.96%)
Nov 22, 2021 176.27 177.53 174.00 175.50 1,000,905 -0.56(-0.32%)
Nov 19, 2021 176.67 177.66 175.14 176.06 1,153,112 -0.20(-0.11%)
Nov 18, 2021 177.33 176.33 175.90 176.26 1,205,984 -0.25(-0.14%)
Nov 17, 2021 175.54 177.07 174.78 176.51 1,369,064 +1.88(+1.08%)
Nov 16, 2021 173.27 175.57 172.35 174.63 1,470,951 +2.50(+1.45%)
Nov 15, 2021 172.12 174.06 170.13 172.13 1,777,813 +1.63(+0.96%)
Nov 12, 2021 169.80 171.62 168.53 170.50 2,716,251 +1.49(+0.88%)
Nov 11, 2021 172.71 172.86 167.56 169.01 1,724,433 -2.41(-1.41%)
Nov 10, 2021 170.96 171.42 1,973,713 -1.05(-0.61%)
Nov 09, 2021 174.29 175.39 171.20 172.47 1,950,056 -0.76(-0.44%)
Nov 08, 2021 171.58 174.06 171.50 173.23 2,083,099 -1.80(-1.03%)
Nov 05, 2021 179.66 179.66 174.04 175.03 1,557,188 -2.43(-1.37%)
Nov 04, 2021 179.50 180.81 176.75 177.46 1,726,692 -0.66(-0.37%)
Nov 03, 2021 174.32 180.29 173.39 178.12 1,590,182 +3.51(+2.01%)
Nov 02, 2021 174.51 175.00 172.29 174.61 1,757,638 -1.12(-0.64%)
Nov 01, 2021 174.27 175.78 174.39 175.73 1,666,815 +2.84(+1.64%)
Oct 29, 2021 171.56 173.21 171.30 172.89 972,878 +0.82(+0.48%)
Oct 28, 2021 170.38 172.64 169.70 172.07 968,822 +2.85(+1.68%)
Oct 27, 2021 168.12 172.00 167.99 169.22 949,516 +0.04(+0.02%)
Oct 26, 2021 171.18 169.18 963,884 -1.11(-0.65%)
Oct 25, 2021 169.48 170.64 168.00 170.29 1,176,149 +1.91(+1.13%)
Oct 22, 2021 170.00 170.22 167.20 168.38 1,024,462 -1.13(-0.67%)
Oct 21, 2021 169.22 170.52 168.38 169.51 1,187,041 +0.53(+0.31%)
Oct 20, 2021 164.55 169.00 164.46 168.98 1,269,984 +2.40(+1.44%)
Oct 19, 2021 168.94 169.55 166.14 166.58 962,182 -1.22(-0.73%)
Oct 18, 2021 166.98 169.03 166.38 167.80 1,224,704 -0.94(-0.56%)
Oct 15, 2021 169.31 169.99 167.99 168.74 1,201,353 +1.42(+0.85%)
Oct 14, 2021 166.12 168.03 165.08 167.32 1,078,411 +2.44(+1.48%)
Oct 13, 2021 163.00 165.07 160.95 164.88 1,590,927 +1.86(+1.14%)
Oct 12, 2021 161.28 164.52 160.01 163.02 1,391,077 +2.87(+1.79%)
Oct 11, 2021 165.00 166.90 160.08 160.15 2,535,457 -4.97(-3.01%)
Oct 08, 2021 165.00 166.91 163.22 165.12 1,471,758 +0.32(+0.19%)
Oct 07, 2021 160.05 165.62 158.53 164.80 1,433,163 +7.10(+4.50%)
Oct 06, 2021 154.99 157.79 152.17 157.70 1,339,547 -0.40(-0.25%)
Oct 05, 2021 157.03 159.41 155.79 158.10 1,977,224 +0.44(+0.28%)
Oct 04, 2021 153.34 157.91 152.96 157.66 3,005,456 +4.96(+3.25%)
Oct 01, 2021 150.38 152.90 147.97 152.70 1,388,658 +3.73(+2.50%)
Sep 30, 2021 151.37 152.47 148.97 148.97 1,735,757 -1.67(-1.11%)
Sep 29, 2021 154.24 155.12 150.15 150.64 1,159,918 -3.57(-2.32%)
Sep 28, 2021 155.00 156.30 151.92 154.21 1,599,371 +0.01(+0.01%)
Sep 27, 2021 150.26 154.82 149.53 154.20 1,114,333 +3.17(+2.10%)
Sep 24, 2021 152.00 153.25 150.80 151.03 823,635 -1.73(-1.13%)
Sep 23, 2021 147.66 153.54 147.48 152.76 2,000,135 +7.59(+5.23%)
Sep 22, 2021 144.22 146.43 143.72 145.17 1,395,613 +2.87(+2.02%)
Sep 21, 2021 144.91 145.78 141.06 142.30 1,183,871 -1.18(-0.82%)
Sep 20, 2021 141.46 143.64 140.60 143.48 1,463,038 -2.95(-2.01%)
Sep 17, 2021 147.57 148.70 144.98 146.43 1,995,042 -2.75(-1.84%)
Sep 16, 2021 152.80 153.30 147.49 149.18 1,436,276 -5.09(-3.30%)
Sep 15, 2021 150.34 154.97 149.67 154.27 2,432,155 +4.44(+2.96%)
Sep 14, 2021 149.47 150.97 148.94 149.83 1,269,397 +1.58(+1.07%)
Sep 13, 2021 148.30 148.96 146.20 148.25 1,783,829 +1.81(+1.24%)
Sep 10, 2021 150.56 151.68 146.39 146.44 1,177,550 -2.49(-1.67%)
Sep 09, 2021 147.68 149.21 146.79 148.93 991,358 +0.89(+0.60%)
Sep 08, 2021 149.56 149.96 145.17 148.04 1,697,774 -2.57(-1.71%)
Sep 07, 2021 149.35 151.14 149.29 150.61 1,671,242 +0.68(+0.45%)
Sep 03, 2021 150.76 150.76 148.81 149.93 1,260,348 -1.14(-0.75%)
Sep 02, 2021 152.63 152.64 150.87 151.07 935,054 -0.33(-0.22%)
Sep 01, 2021 151.76 152.53 149.21 151.40 1,277,592 -0.79(-0.52%)
Aug 31, 2021 153.73 154.02 151.75 152.19 1,977,667 -0.92(-0.60%)
Aug 30, 2021 156.83 157.17 153.04 153.11 1,202,647 -3.30(-2.11%)
Aug 27, 2021 155.00 157.23 155.00 156.41 1,454,789 +2.20(+1.43%)
Aug 26, 2021 157.04 157.50 153.96 154.21 798,243 -3.21(-2.04%)
Aug 25, 2021 158.73 158.73 156.82 157.42 1,276,421 -0.22(-0.14%)
Aug 24, 2021 155.99 158.03 155.99 157.64 1,253,481 +2.44(+1.57%)
Aug 23, 2021 155.81 156.77 154.92 155.20 1,247,958 +0.55(+0.36%)
Aug 20, 2021 152.72 154.94 151.50 154.65 1,114,309 +1.73(+1.13%)
Aug 19, 2021 154.34 154.37 150.16 152.92 1,435,437 -3.66(-2.34%)
Aug 18, 2021 157.66 158.82 156.43 156.58 908,951 -1.67(-1.06%)
Aug 17, 2021 161.68 162.20 155.76 158.25 1,018,847 -5.99(-3.65%)
Aug 16, 2021 163.07 164.41 161.66 164.24 916,460 -0.69(-0.42%)
Aug 13, 2021 167.02 167.25 164.46 164.93 710,007 -1.59(-0.95%)
Aug 12, 2021 168.45 168.84 165.05 166.52 885,387 -1.62(-0.96%)
Aug 11, 2021 169.15 170.00 165.77 168.14 1,039,470 -1.62(-0.95%)
Aug 10, 2021 166.33 170.47 166.33 169.76 1,284,712 +4.45(+2.69%)
Aug 09, 2021 161.88 166.82 161.88 165.31 973,601 +2.16(+1.32%)
Aug 06, 2021 161.83 164.13 158.99 163.15 1,053,154 +3.50(+2.19%)
Aug 05, 2021 157.34 161.75 155.32 159.65 2,125,095 -6.07(-3.66%)
Aug 04, 2021 168.02 168.65 165.65 165.72 1,609,586 -3.42(-2.02%)
Aug 03, 2021 168.41 169.33 165.52 169.14 781,123 +1.48(+0.88%)
Aug 02, 2021 168.29 169.94 166.98 167.66 1,360,294 +0.81(+0.49%)
Jul 30, 2021 165.60 168.68 165.09 166.85 1,303,988 -0.80(-0.48%)
Jul 29, 2021 164.34 167.92 163.96 167.65 1,309,476 +5.33(+3.28%)
Jul 28, 2021 159.15 163.58 159.01 162.32 1,325,476 +3.42(+2.15%)
Jul 27, 2021 157.68 159.13 156.08 158.90 900,185 -0.85(-0.53%)
Jul 26, 2021 157.62 159.81 156.55 159.75 812,183 +2.36(+1.50%)
Jul 23, 2021 156.41 158.13 155.67 157.39 680,629 +2.90(+1.88%)
Jul 22, 2021 155.64 155.82 153.29 154.49 651,398 -1.56(-1.00%)
Jul 21, 2021 154.66 156.72 154.15 156.05 905,250 +2.90(+1.89%)
Jul 20, 2021 148.15 153.83 146.84 153.15 1,060,577 +5.98(+4.06%)
Jul 19, 2021 144.58 148.14 143.46 147.17 1,560,145 -2.58(-1.72%)
Jul 16, 2021 154.77 154.79 149.54 149.75 860,114 -3.84(-2.50%)
Jul 15, 2021 154.48 155.46 152.23 153.59 722,286 -2.22(-1.42%)
Jul 14, 2021 158.48 159.23 154.45 155.81 787,890 -1.72(-1.09%)
Jul 13, 2021 158.16 158.51 156.47 157.53 1,073,173 -0.99(-0.62%)
Jul 12, 2021 155.19 159.62 154.47 158.52 1,077,564 +2.91(+1.87%)
Jul 09, 2021 153.32 156.68 152.85 155.61 1,044,257 +4.33(+2.86%)
Jul 08, 2021 150.49 151.84 147.87 151.28 1,617,438 -2.72(-1.77%)
Jul 07, 2021 157.25 157.33 151.13 154.00 1,765,011 -3.60(-2.28%)
Jul 06, 2021 160.00 160.08 155.86 157.60 1,152,185 -2.27(-1.42%)
Jul 02, 2021 158.81 160.48 157.88 159.87 1,236,196 +1.14(+0.72%)
Jul 01, 2021 158.48 159.16 157.22 158.73 998,526 +1.40(+0.89%)
Jun 30, 2021 157.56 158.55 156.79 157.33 1,172,889 -0.97(-0.61%)
Jun 29, 2021 155.25 158.75 154.77 158.30 1,326,107 +3.60(+2.33%)
Jun 28, 2021 155.18 155.63 152.41 154.70 1,439,090 -1.07(-0.69%)
Jun 25, 2021 155.00 156.00 154.41 155.77 2,789,505 +0.64(+0.41%)
Jun 24, 2021 155.61 156.89 154.51 155.13 1,071,498 +2.38(+1.56%)
Jun 23, 2021 151.74 153.72 151.34 152.75 724,444 +1.11(+0.73%)
Jun 22, 2021 150.92 152.00 150.14 151.64 1,252,464 +1.20(+0.80%)
Jun 21, 2021 149.00 151.50 148.03 150.44 1,662,046 +3.17(+2.15%)
Jun 18, 2021 148.73 149.83 146.63 147.27 1,869,779 -4.09(-2.70%)
Jun 17, 2021 154.00 155.71 149.55 151.36 1,989,425 -3.01(-1.95%)
Jun 16, 2021 156.50 157.47 153.72 154.37 1,839,788 -2.63(-1.68%)
Jun 15, 2021 157.30 157.56 156.40 157.00 1,200,647 -0.47(-0.30%)
Jun 14, 2021 156.46 157.58 155.00 157.47 940,457 +0.71(+0.45%)
Jun 11, 2021 156.14 157.24 155.32 156.76 889,081 +1.22(+0.78%)
Jun 10, 2021 159.61 159.75 155.07 155.54 1,170,939 -2.79(-1.76%)
Jun 09, 2021 159.00 159.31 157.60 158.33 1,327,769 -0.94(-0.59%)
Jun 08, 2021 157.25 159.62 155.88 159.27 912,308 +2.02(+1.28%)
Jun 07, 2021 160.00 160.00 156.03 157.25 1,093,224 -2.50(-1.56%)
Jun 04, 2021 157.00 159.89 156.70 159.75 1,614,231 +3.76(+2.41%)
Jun 03, 2021 154.62 158.31 153.60 155.99 1,869,628 +0.99(+0.64%)
Jun 02, 2021 155.00 155.35 152.11 155.00 2,014,528 +0.09(+0.06%)
Jun 01, 2021 152.22 155.75 151.21 154.91 1,375,792 +4.49(+2.98%)
May 28, 2021 150.52 151.56 148.23 150.42 1,279,269 -0.47(-0.31%)
May 27, 2021 145.68 151.95 144.75 150.89 2,409,277 +7.51(+5.24%)
May 26, 2021 141.87 143.85 141.52 143.38 868,346 +1.52(+1.07%)
May 25, 2021 141.79 143.78 141.18 141.86 858,345 +0.40(+0.28%)
May 24, 2021 141.60 142.53 140.09 141.46 823,273 +1.00(+0.71%)
May 21, 2021 138.56 141.28 138.16 140.46 1,351,233 +3.15(+2.29%)
May 20, 2021 138.16 138.66 136.33 137.31 1,066,327 +0.39(+0.28%)
May 19, 2021 135.00 137.41 134.07 136.92 1,169,250 -0.41(-0.30%)
May 18, 2021 140.00 140.82 137.16 137.33 1,057,429 -1.71(-1.23%)
May 17, 2021 138.19 139.66 136.78 139.04 844,954 -0.14(-0.10%)
May 14, 2021 138.40 139.88 136.32 139.18 753,344 +2.25(+1.64%)
May 13, 2021 135.49 138.99 134.18 136.93 1,420,638 +2.56(+1.91%)
May 12, 2021 139.43 141.40 133.45 134.37 1,362,472 -6.26(-4.45%)
May 11, 2021 140.66 141.94 137.57 140.63 1,833,004 -3.15(-2.19%)
May 10, 2021 147.94 148.19 143.78 143.78 1,308,642 -4.99(-3.35%)
May 07, 2021 142.11 148.89 141.82 148.77 1,451,327 +7.31(+5.17%)
May 06, 2021 140.50 143.92 137.09 141.46 1,676,296 -1.46(-1.02%)
May 05, 2021 141.85 143.88 140.14 142.92 1,357,012 +3.18(+2.28%)
May 04, 2021 141.33 142.39 138.15 139.74 2,103,429 -3.70(-2.58%)
May 03, 2021 145.05 145.94 143.06 143.44 1,612,907 -0.45(-0.31%)
Apr 30, 2021 143.55 146.29 142.69 143.89 1,692,300 -0.65(-0.45%)
Apr 29, 2021 147.45 148.08 143.30 144.54 1,351,219 -2.38(-1.62%)
Apr 28, 2021 145.78 147.50 145.11 146.92 1,030,266 +0.21(+0.14%)
Apr 27, 2021 145.78 147.86 145.02 146.71 1,019,807 +1.51(+1.04%)
Apr 26, 2021 145.75 147.00 144.43 145.20 941,478 +0.31(+0.21%)
Apr 23, 2021 140.71 145.77 139.19 144.89 1,597,000 +5.96(+4.29%)
Apr 22, 2021 139.80 140.63 137.49 138.93 984,662 -0.25(-0.18%)
Apr 21, 2021 134.76 139.48 133.55 139.18 1,073,597 +4.14(+3.07%)
Apr 20, 2021 140.00 140.16 133.67 135.04 1,628,153 -5.28(-3.76%)
Apr 19, 2021 141.00 141.17 139.28 140.32 1,346,524 -0.73(-0.52%)
Apr 16, 2021 143.87 145.25 140.88 141.05 1,572,700 -0.79(-0.56%)
Apr 15, 2021 142.48 142.82 139.68 141.84 1,272,594 -0.41(-0.29%)
Apr 14, 2021 141.82 145.04 141.30 142.25 1,044,928 +1.05(+0.74%)
Apr 13, 2021 143.60 144.14 139.64 141.20 1,249,638 -1.95(-1.36%)
Apr 12, 2021 142.92 143.60 141.61 143.15 895,221 +0.72(+0.51%)
Apr 09, 2021 140.44 142.51 139.96 142.43 929,200 +2.28(+1.63%)
Apr 08, 2021 139.98 141.22 138.09 140.15 1,321,009 -0.56(-0.40%)
Apr 07, 2021 143.55 144.77 140.09 140.71 1,189,678 -3.57(-2.47%)
Apr 06, 2021 142.61 145.43 142.02 144.28 1,593,261 +2.27(+1.60%)
Apr 05, 2021 142.00 144.02 141.48 142.01 1,203,254 +1.27(+0.90%)
Apr 01, 2021 139.71 141.71 138.95 140.74 1,894,700 +2.84(+2.06%)
Mar 31, 2021 139.51 139.78 137.50 137.90 1,901,970 +0.61(+0.44%)
Mar 30, 2021 135.31 137.50 133.63 137.29 2,812,033 +2.21(+1.64%)
Mar 29, 2021 139.85 140.54 134.86 135.08 1,703,000 -5.56(-3.95%)
Mar 26, 2021 142.75 143.56 137.34 140.64 1,656,500 -2.04(-1.43%)
Mar 25, 2021 138.00 143.36 137.07 142.68 1,274,892 +2.83(+2.02%)
Mar 24, 2021 141.20 143.36 139.83 139.85 1,438,071 +0.37(+0.27%)
Mar 23, 2021 143.42 144.70 138.23 139.48 1,920,383 -5.56(-3.83%)
Mar 22, 2021 146.23 146.36 143.11 145.04 1,795,761 -0.90(-0.62%)
Mar 19, 2021 143.57 147.77 143.57 145.94 3,381,200 -2.96(-1.99%)
Mar 18, 2021 152.73 155.58 148.66 148.90 1,413,771 -4.33(-2.83%)
Mar 17, 2021 147.80 153.65 146.24 153.23 1,740,953 +5.88(+3.99%)
Mar 16, 2021 152.57 152.57 146.67 147.35 1,593,275 -5.48(-3.59%)
Mar 15, 2021 150.57 153.08 148.63 152.83 1,128,128 +1.93(+1.28%)
Mar 12, 2021 151.10 151.80 150.10 150.90 1,477,300 -1.61(-1.06%)
Mar 11, 2021 150.05 153.94 149.55 152.51 1,406,985 +3.82(+2.57%)
Mar 10, 2021 144.44 150.41 144.40 148.69 1,782,333 +5.19(+3.62%)
Mar 09, 2021 146.32 146.87 142.14 143.50 2,701,612 -1.10(-0.76%)
Mar 08, 2021 147.92 149.90 144.38 144.60 2,435,041 -1.57(-1.07%)
Mar 05, 2021 148.25 148.25 135.79 146.17 2,952,600 -0.23(-0.16%)
Mar 04, 2021 153.81 154.22 142.46 146.40 2,337,021 -9.15(-5.88%)
Mar 03, 2021 154.76 160.14 154.72 155.55 1,519,582 +1.34(+0.87%)
Mar 02, 2021 155.00 156.24 152.47 154.21 1,098,896 -0.55(-0.36%)
Mar 01, 2021 151.06 155.60 151.00 154.76 1,764,449 +4.92(+3.28%)
Feb 26, 2021 148.72 150.58 144.71 149.84 2,581,400 +2.40(+1.63%)
Feb 25, 2021 154.36 154.70 145.80 147.44 2,075,493 -7.78(-5.01%)
Feb 24, 2021 153.20 155.51 150.64 155.22 2,041,644 +3.56(+2.35%)
Feb 23, 2021 153.81 154.19 146.88 151.66 2,287,934 -5.33(-3.40%)
Feb 22, 2021 152.91 159.32 152.51 156.99 1,777,212 +3.19(+2.07%)
Feb 19, 2021 151.37 154.87 150.74 153.80 1,771,200 +4.45(+2.98%)
Feb 18, 2021 155.37 155.60 148.03 149.35 1,531,169 -7.22(-4.61%)
Feb 17, 2021 154.08 157.21 152.92 156.57 1,332,665 +1.48(+0.95%)
Feb 16, 2021 157.01 159.50 154.77 155.09 1,875,499 -1.20(-0.77%)
Feb 12, 2021 153.89 156.52 151.43 156.29 1,404,200 +2.34(+1.52%)
Feb 11, 2021 151.07 154.57 148.61 153.95 1,812,023 +4.06(+2.71%)
Feb 10, 2021 149.45 149.99 146.45 149.89 2,010,381 +1.61(+1.09%)
Feb 09, 2021 147.50 149.37 145.73 148.28 1,131,516 -0.49(-0.33%)
Feb 08, 2021 148.00 149.38 146.07 148.77 1,653,046 +1.64(+1.11%)
Feb 05, 2021 144.86 147.43 144.04 147.13 1,944,400 +4.98(+3.50%)
Feb 04, 2021 150.00 151.23 142.15 142.15 4,000,826 -1.00(-0.70%)
Feb 03, 2021 141.36 146.50 141.00 143.15 2,345,098 +1.89(+1.34%)
Feb 02, 2021 141.00 143.35 140.31 141.26 2,116,955 +2.49(+1.79%)
Feb 01, 2021 135.24 139.30 135.24 138.77 1,654,422 +5.17(+3.87%)
Jan 29, 2021 133.59 137.06 130.66 133.60 2,596,500 +0.18(+0.13%)
Jan 28, 2021 130.36 135.09 129.27 133.42 3,049,099 +5.46(+4.27%)
Jan 27, 2021 131.76 133.38 127.21 127.96 2,273,661 -7.74(-5.70%)
Jan 26, 2021 139.29 140.35 135.30 135.70 1,651,984 -3.31(-2.38%)
Jan 25, 2021 139.00 139.81 134.10 139.01 2,196,791 -0.48(-0.34%)
Jan 22, 2021 141.28 143.69 139.00 139.49 2,251,700 -4.36(-3.03%)
Jan 21, 2021 145.69 146.57 143.35 143.85 1,855,307 -1.27(-0.88%)
Jan 20, 2021 145.60 145.95 143.03 145.12 2,110,304 +2.55(+1.79%)
Jan 19, 2021 146.10 147.62 141.02 142.57 1,789,728 -0.18(-0.13%)
Jan 15, 2021 143.25 143.87 137.53 142.75 1,783,600 -1.47(-1.02%)
Jan 14, 2021 146.67 147.00 143.11 144.22 1,879,784 -1.84(-1.26%)
Jan 13, 2021 150.02 150.99 145.10 146.06 2,275,128 -5.03(-3.33%)
Jan 12, 2021 146.74 152.78 146.20 151.09 2,221,039 +6.01(+4.14%)
Jan 11, 2021 142.95 147.46 141.71 145.08 2,475,163 -0.48(-0.33%)
Jan 08, 2021 146.27 151.19 143.81 145.56 2,471,800 +0.76(+0.52%)
Jan 07, 2021 141.02 145.85 140.61 144.80 2,237,073 +6.69(+4.84%)
Jan 06, 2021 133.74 138.96 133.01 138.11 2,078,590 +4.72(+3.54%)
Jan 05, 2021 129.00 133.80 129.00 133.39 1,762,806 +3.88(+3.00%)
Jan 04, 2021 131.36 131.97 127.76 129.51 1,934,659 -0.78(-0.60%)
Dec 31, 2020 130.29 130.29 130.29 997,376 -0.50(-0.38%)
Dec 30, 2020 128.71 131.03 128.71 130.79 997,376 +2.72(+2.12%)
Dec 29, 2020 129.04 130.35 127.06 128.07 838,458 -0.07(-0.05%)
Dec 28, 2020 128.94 130.02 128.00 128.14 652,880 -0.28(-0.22%)
Dec 24, 2020 128.90 129.20 127.06 128.42 350,000 +0.07(+0.05%)
Dec 23, 2020 127.14 130.04 126.31 128.35 1,440,618 +3.31(+2.65%)
Dec 22, 2020 123.80 126.00 122.72 125.04 1,057,676 +1.72(+1.39%)
Dec 21, 2020 120.00 123.68 119.75 123.32 1,281,845 -0.98(-0.79%)
Dec 18, 2020 125.00 125.74 122.37 124.30 3,689,100 -0.59(-0.47%)
Dec 17, 2020 124.06 125.22 123.21 124.89 1,404,026 +2.05(+1.67%)
Dec 16, 2020 122.96 123.60 121.12 122.84 1,240,484 +0.23(+0.19%)
Dec 15, 2020 123.42 123.99 119.81 122.61 2,713,729 +0.96(+0.79%)
Dec 14, 2020 123.99 124.30 121.57 121.65 1,810,061 -0.59(-0.48%)
Dec 11, 2020 122.56 123.62 121.27 122.24 1,599,200 -1.91(-1.54%)
Dec 10, 2020 122.12 124.50 122.05 124.15 1,042,448 +0.42(+0.34%)
Dec 09, 2020 124.79 125.76 122.79 123.73 1,535,228 +0.66(+0.54%)
Dec 08, 2020 123.41 124.71 122.52 123.07 790,863 -0.39(-0.32%)
Dec 07, 2020 123.51 123.64 121.50 123.46 886,221 +0.11(+0.09%)
Dec 04, 2020 122.37 124.24 121.68 123.35 1,157,700 +2.19(+1.81%)
Dec 03, 2020 121.58 122.02 120.40 121.16 1,231,333 +0.16(+0.13%)
Dec 02, 2020 121.17 122.10 120.27 121.00 1,118,365 -1.21(-0.99%)
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.