Skip to main content

Delphi Automotive Plc (NY: APTV )

79.65 +1.01 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 103.01 106.69 102.11 106.67 2,968,125 +4.79(+4.70%)
Nov 29, 2022 102.91 102.95 101.18 101.88 1,250,477 -0.14(-0.14%)
Nov 28, 2022 102.33 104.47 101.03 102.02 1,748,188 -3.84(-3.63%)
Nov 25, 2022 106.79 107.01 105.12 105.86 630,891 -1.05(-0.98%)
Nov 23, 2022 106.74 108.05 106.10 106.91 759,025 -0.16(-0.15%)
Nov 22, 2022 106.81 107.36 105.95 107.07 1,146,171 +1.23(+1.16%)
Nov 21, 2022 106.35 107.47 105.20 105.84 1,110,200 -2.19(-2.03%)
Nov 18, 2022 109.33 109.47 106.30 108.03 1,254,297 +1.31(+1.23%)
Nov 17, 2022 106.23 106.95 104.77 106.72 1,421,702 -2.17(-1.99%)
Nov 16, 2022 109.61 110.05 107.94 108.89 1,877,672 -2.26(-2.03%)
Nov 15, 2022 111.07 114.07 110.63 111.15 1,894,404 +1.52(+1.39%)
Nov 14, 2022 110.80 111.52 109.00 109.63 1,957,750 -2.08(-1.86%)
Nov 11, 2022 109.61 113.27 108.84 111.71 2,063,673 +2.39(+2.19%)
Nov 10, 2022 103.48 109.49 103.17 109.32 3,461,978 +11.85(+12.16%)
Nov 09, 2022 99.97 101.13 97.38 97.47 1,940,234 -3.66(-3.62%)
Nov 08, 2022 98.96 101.95 98.23 101.13 2,631,454 +1.96(+1.98%)
Nov 07, 2022 98.60 99.28 96.55 99.17 2,875,938 +1.54(+1.58%)
Nov 04, 2022 94.64 99.25 94.07 97.63 3,070,989 +6.01(+6.56%)
Nov 03, 2022 92.33 94.22 87.40 91.62 3,180,609 +3.62(+4.11%)
Nov 02, 2022 90.59 92.41 87.83 88.00 2,721,528 -3.59(-3.92%)
Nov 01, 2022 93.13 93.61 91.14 91.59 1,701,600 +0.52(+0.57%)
Oct 31, 2022 90.20 91.36 89.16 91.07 1,625,021 +0.53(+0.59%)
Oct 28, 2022 88.08 90.70 87.28 90.54 1,700,606 +2.03(+2.29%)
Oct 27, 2022 90.70 91.10 88.24 88.51 1,958,768 -0.89(-1.00%)
Oct 26, 2022 90.28 91.23 89.18 89.40 1,860,885 -0.90(-1.00%)
Oct 25, 2022 88.80 90.56 88.80 90.30 2,362,085 +1.72(+1.94%)
Oct 24, 2022 87.52 89.61 86.32 88.58 1,514,486 +1.54(+1.77%)
Oct 21, 2022 85.31 87.41 84.14 87.04 2,488,157 +2.38(+2.81%)
Oct 20, 2022 85.82 88.32 84.20 84.66 1,466,823 -1.29(-1.50%)
Oct 19, 2022 86.93 88.26 85.17 85.95 1,446,825 -2.21(-2.51%)
Oct 18, 2022 88.88 89.15 86.76 88.16 2,418,987 +2.82(+3.30%)
Oct 17, 2022 84.31 85.68 83.45 85.34 1,277,522 +3.95(+4.85%)
Oct 14, 2022 84.85 86.06 80.75 81.39 1,610,606 -2.05(-2.46%)
Oct 13, 2022 79.05 84.28 78.28 83.44 1,965,391 +1.63(+1.99%)
Oct 12, 2022 82.31 82.52 80.67 81.81 2,048,513 -0.11(-0.13%)
Oct 11, 2022 83.02 84.42 81.29 81.92 1,884,161 -1.48(-1.77%)
Oct 10, 2022 84.74 85.05 81.68 83.40 1,807,645 -1.79(-2.10%)
Oct 07, 2022 86.23 86.63 83.26 85.19 2,418,966 -3.18(-3.60%)
Oct 06, 2022 86.69 88.69 86.38 88.37 1,710,251 +1.27(+1.46%)
Oct 05, 2022 86.20 87.53 85.02 87.10 1,357,083 -1.03(-1.17%)
Oct 04, 2022 85.81 88.24 85.69 88.13 2,097,126 +5.09(+6.13%)
Oct 03, 2022 79.57 84.85 77.96 83.04 2,238,636 +4.83(+6.18%)
Sep 30, 2022 80.00 81.62 78.08 78.21 2,100,695 -2.24(-2.78%)
Sep 29, 2022 82.46 83.09 79.04 80.45 2,048,351 -5.49(-6.39%)
Sep 28, 2022 83.42 86.58 83.11 85.94 1,792,467 +2.94(+3.54%)
Sep 27, 2022 85.29 85.29 81.51 83.00 1,959,855 -0.63(-0.75%)
Sep 26, 2022 83.49 85.98 83.22 83.63 1,661,549 +0.08(+0.10%)
Sep 23, 2022 84.70 85.05 81.97 83.55 2,597,681 -3.32(-3.82%)
Sep 22, 2022 90.51 91.03 86.14 86.87 1,935,398 -3.98(-4.38%)
Sep 21, 2022 93.40 94.86 90.84 90.85 1,614,734 -2.18(-2.34%)
Sep 20, 2022 94.46 94.78 92.48 93.03 2,031,658 -3.17(-3.30%)
Sep 19, 2022 91.82 96.46 91.68 96.20 1,390,062 +2.92(+3.13%)
Sep 16, 2022 95.53 96.23 92.66 93.28 2,808,369 -3.47(-3.59%)
Sep 15, 2022 96.50 102.17 96.40 96.75 1,923,109 -0.89(-0.91%)
Sep 14, 2022 97.24 98.21 95.25 97.64 1,731,407 +0.61(+0.63%)
Sep 13, 2022 95.08 98.58 94.88 97.03 2,038,427 -2.72(-2.73%)
Sep 12, 2022 97.83 99.90 97.41 99.75 1,613,434 +3.01(+3.11%)
Sep 09, 2022 94.27 96.91 93.93 96.74 1,390,812 +3.32(+3.55%)
Sep 08, 2022 90.15 93.47 89.46 93.42 1,129,484 +1.33(+1.44%)
Sep 07, 2022 88.71 92.34 88.71 92.09 2,306,885 +3.18(+3.58%)
Sep 06, 2022 91.03 91.74 88.07 88.91 1,692,650 -2.40(-2.63%)
Sep 02, 2022 95.34 95.64 90.83 91.31 1,420,803 -2.25(-2.40%)
Sep 01, 2022 91.87 93.67 89.70 93.56 1,410,620 +0.13(+0.14%)
Aug 31, 2022 94.93 95.57 93.24 93.43 2,241,847 -0.89(-0.94%)
Aug 30, 2022 95.75 96.84 93.06 94.32 1,185,367 -0.31(-0.33%)
Aug 29, 2022 93.33 95.31 93.09 94.63 1,236,692 +0.08(+0.08%)
Aug 26, 2022 99.79 100.36 94.54 94.55 1,253,119 -5.31(-5.32%)
Aug 25, 2022 98.37 100.15 98.05 99.86 1,464,069 +2.36(+2.42%)
Aug 24, 2022 96.55 98.65 96.30 97.50 1,020,904 +1.47(+1.53%)
Aug 23, 2022 96.59 98.51 95.96 96.03 1,606,672 -0.09(-0.09%)
Aug 22, 2022 100.29 100.49 95.84 96.12 2,654,455 -7.65(-7.37%)
Aug 19, 2022 105.00 105.64 102.98 103.77 1,386,124 -2.98(-2.79%)
Aug 18, 2022 106.01 107.50 105.32 106.75 1,148,999 +0.65(+0.61%)
Aug 17, 2022 105.52 107.00 104.49 106.10 1,735,319 -1.97(-1.82%)
Aug 16, 2022 107.97 109.15 107.47 108.07 1,419,476 -0.72(-0.66%)
Aug 15, 2022 109.53 110.58 108.65 108.79 1,704,005 -2.64(-2.37%)
Aug 12, 2022 110.08 111.77 108.78 111.43 1,827,016 +2.80(+2.58%)
Aug 11, 2022 107.20 109.24 106.03 108.63 2,265,289 +3.30(+3.13%)
Aug 10, 2022 103.89 106.39 103.47 105.33 1,891,904 +5.90(+5.93%)
Aug 09, 2022 102.23 102.23 98.87 99.43 2,186,381 -3.05(-2.98%)
Aug 08, 2022 100.31 103.79 99.67 102.48 2,108,934 +4.07(+4.14%)
Aug 05, 2022 97.21 100.38 96.47 98.41 3,294,330 -0.66(-0.67%)
Aug 04, 2022 101.00 102.45 98.17 99.07 5,636,572 -10.67(-9.72%)
Aug 03, 2022 109.19 110.34 108.23 109.74 2,288,672 +1.30(+1.20%)
Aug 02, 2022 105.21 109.79 105.05 108.44 2,964,110 +2.06(+1.94%)
Aug 01, 2022 103.64 107.54 103.03 106.38 2,152,642 +1.49(+1.42%)
Jul 29, 2022 103.89 105.00 103.17 104.89 1,553,188 +1.33(+1.28%)
Jul 28, 2022 101.59 103.61 99.67 103.56 1,651,292 +3.27(+3.26%)
Jul 27, 2022 97.25 100.70 96.89 100.29 1,939,619 +4.05(+4.21%)
Jul 26, 2022 96.45 97.42 95.44 96.24 1,854,748 -1.63(-1.67%)
Jul 25, 2022 98.36 98.61 95.65 97.87 1,204,919 +0.24(+0.25%)
Jul 22, 2022 101.19 101.25 96.84 97.63 1,113,006 -2.78(-2.77%)
Jul 21, 2022 97.67 100.46 97.33 100.41 2,213,291 +2.02(+2.05%)
Jul 20, 2022 96.55 98.97 96.00 98.39 1,756,350 +1.28(+1.32%)
Jul 19, 2022 93.08 97.19 93.08 97.11 1,635,478 +6.29(+6.93%)
Jul 18, 2022 93.17 94.18 90.38 90.82 1,082,243 -0.65(-0.71%)
Jul 15, 2022 90.10 91.92 88.47 91.47 1,827,108 +3.89(+4.44%)
Jul 14, 2022 87.80 88.75 85.06 87.58 1,737,651 -2.07(-2.31%)
Jul 13, 2022 87.61 90.41 86.04 89.65 1,571,263 -0.26(-0.29%)
Jul 12, 2022 87.79 91.46 87.35 89.91 2,568,179 +2.40(+2.74%)
Jul 11, 2022 91.08 91.94 87.26 87.51 1,757,776 -4.95(-5.35%)
Jul 08, 2022 92.74 93.62 90.75 92.46 1,218,737 -0.24(-0.26%)
Jul 07, 2022 89.84 92.97 89.12 92.70 1,668,225 +5.16(+5.89%)
Jul 06, 2022 90.24 91.66 86.99 87.54 1,621,657 -3.09(-3.41%)
Jul 05, 2022 87.90 90.67 85.92 90.63 1,832,389 -0.82(-0.90%)
Jul 01, 2022 89.08 92.50 88.65 91.45 1,880,410 +2.38(+2.67%)
Jun 30, 2022 90.44 90.53 86.51 89.07 2,450,518 -3.70(-3.99%)
Jun 29, 2022 94.59 94.97 91.62 92.77 1,314,821 -2.84(-2.97%)
Jun 28, 2022 97.63 100.33 95.52 95.61 1,679,957 -1.89(-1.94%)
Jun 27, 2022 97.90 99.09 96.14 97.50 2,209,435 +0.41(+0.42%)
Jun 24, 2022 93.00 97.16 92.75 97.09 2,436,991 +4.95(+5.37%)
Jun 23, 2022 90.83 92.40 89.75 92.14 2,723,786 +1.18(+1.30%)
Jun 22, 2022 89.69 93.64 89.38 90.96 1,861,274 +0.27(+0.30%)
Jun 21, 2022 90.04 91.33 88.46 90.69 2,218,328 +3.85(+4.43%)
Jun 17, 2022 85.89 88.43 84.14 86.84 3,739,575 +0.68(+0.79%)
Jun 16, 2022 92.03 92.33 85.28 86.16 2,731,457 -9.30(-9.74%)
Jun 15, 2022 96.65 97.84 91.18 95.46 3,937,902 +0.54(+0.57%)
Jun 14, 2022 95.63 96.62 94.05 94.92 1,721,011 -0.32(-0.34%)
Jun 13, 2022 97.78 98.21 93.54 95.24 1,796,474 -6.08(-6.00%)
Jun 10, 2022 104.50 105.96 101.09 101.32 1,485,560 -5.90(-5.50%)
Jun 09, 2022 108.67 109.74 107.18 107.22 813,621 -2.55(-2.32%)
Jun 08, 2022 109.35 111.37 107.92 109.77 1,055,055 +0.11(+0.10%)
Jun 07, 2022 108.23 111.11 107.34 109.66 1,298,299 -0.23(-0.21%)
Jun 06, 2022 108.52 111.03 107.44 109.89 1,745,435 +3.61(+3.40%)
Jun 03, 2022 108.11 109.26 106.02 106.28 1,253,265 -4.61(-4.16%)
Jun 02, 2022 108.00 110.99 107.53 110.89 1,781,126 +3.37(+3.13%)
Jun 01, 2022 106.77 108.47 105.19 107.52 2,510,762 +1.28(+1.20%)
May 31, 2022 104.35 107.30 102.36 106.24 3,235,165 +1.89(+1.81%)
May 27, 2022 103.21 105.45 103.00 104.35 2,486,671 +2.60(+2.56%)
May 26, 2022 95.48 102.46 95.46 101.75 3,394,483 +8.25(+8.82%)
May 25, 2022 90.51 94.19 89.83 93.50 1,208,764 +2.43(+2.67%)
May 24, 2022 93.11 93.54 90.36 91.07 1,691,931 -2.93(-3.12%)
May 23, 2022 95.33 95.33 92.41 94.00 2,036,047 +0.42(+0.45%)
May 20, 2022 97.25 97.66 90.63 93.58 1,812,087 -1.35(-1.42%)
May 19, 2022 93.93 97.31 92.94 94.93 2,330,529 +0.78(+0.83%)
May 18, 2022 96.91 98.39 93.95 94.15 1,911,053 -5.02(-5.06%)
May 17, 2022 98.08 99.25 96.83 99.17 1,696,672 +4.05(+4.26%)
May 16, 2022 96.09 96.83 92.26 95.12 2,998,726 -3.01(-3.07%)
May 13, 2022 94.05 98.67 93.26 98.13 1,536,766 +6.64(+7.26%)
May 12, 2022 89.53 93.61 88.15 91.49 2,683,031 +0.75(+0.83%)
May 11, 2022 96.35 98.01 90.59 90.74 2,837,281 -5.16(-5.38%)
May 10, 2022 97.98 98.18 92.17 95.90 2,841,613 +0.69(+0.72%)
May 09, 2022 99.94 100.82 94.72 95.21 2,133,419 -6.63(-6.51%)
May 06, 2022 104.47 104.70 98.96 101.84 2,474,457 -2.79(-2.67%)
May 05, 2022 106.08 110.94 103.40 104.63 2,492,014 -5.79(-5.24%)
May 04, 2022 107.29 110.64 105.56 110.42 2,978,281 +2.81(+2.61%)
May 03, 2022 108.49 109.20 106.54 107.61 3,006,894 -1.08(-0.99%)
May 02, 2022 106.12 108.84 103.99 108.69 1,486,013 +2.29(+2.15%)
Apr 29, 2022 107.40 109.90 106.08 106.40 1,428,493 -1.44(-1.34%)
Apr 28, 2022 106.01 108.50 103.07 107.84 1,395,535 +4.13(+3.98%)
Apr 27, 2022 102.96 105.77 102.34 103.71 1,274,462 +1.20(+1.17%)
Apr 26, 2022 106.08 107.27 101.77 102.51 1,621,363 -5.12(-4.76%)
Apr 25, 2022 106.13 107.94 104.01 107.63 1,599,025 +1.15(+1.08%)
Apr 22, 2022 107.55 109.24 106.25 106.48 1,289,922 -2.98(-2.72%)
Apr 21, 2022 114.51 115.24 109.05 109.46 1,202,101 -1.58(-1.42%)
Apr 20, 2022 111.63 113.73 110.99 111.04 1,419,786 +0.57(+0.52%)
Apr 19, 2022 106.37 110.83 106.37 110.47 1,121,971 +4.69(+4.43%)
Apr 18, 2022 103.21 107.03 103.21 105.78 1,427,823 -1.73(-1.61%)
Apr 14, 2022 109.14 110.12 107.15 107.51 1,180,687 -1.39(-1.28%)
Apr 13, 2022 110.16 111.70 108.58 108.90 1,981,302 -1.96(-1.77%)
Apr 12, 2022 110.54 113.20 109.86 110.86 2,105,064 +2.65(+2.45%)
Apr 11, 2022 107.28 112.45 106.67 108.21 2,282,256 -0.16(-0.15%)
Apr 08, 2022 109.35 111.17 108.17 108.37 1,581,218 -1.85(-1.68%)
Apr 07, 2022 110.14 111.07 107.39 110.22 1,572,481 -1.17(-1.05%)
Apr 06, 2022 112.80 112.80 109.47 111.39 2,220,813 -1.39(-1.23%)
Apr 05, 2022 116.57 117.46 111.97 112.78 2,275,792 -5.95(-5.01%)
Apr 04, 2022 119.00 119.61 117.96 118.73 1,371,288 -0.34(-0.29%)
Apr 01, 2022 120.53 121.99 118.46 119.07 1,819,690 -0.64(-0.53%)
Mar 31, 2022 120.46 121.91 119.64 119.71 2,424,303 -2.45(-2.01%)
Mar 30, 2022 123.33 124.50 121.78 122.16 1,299,910 -3.98(-3.16%)
Mar 29, 2022 125.98 129.18 123.35 126.14 2,424,229 +7.29(+6.13%)
Mar 28, 2022 118.24 119.25 117.44 118.85 1,530,931 +0.61(+0.52%)
Mar 25, 2022 118.28 119.49 116.41 118.24 1,415,181 -0.54(-0.45%)
Mar 24, 2022 119.06 119.38 117.53 118.78 1,816,619 +0.84(+0.71%)
Mar 23, 2022 118.00 119.10 117.23 117.94 4,250,872 -0.36(-0.30%)
Mar 22, 2022 116.96 118.66 116.21 118.30 2,086,112 +2.11(+1.82%)
Mar 21, 2022 117.97 118.85 114.94 116.19 2,776,794 -2.51(-2.11%)
Mar 18, 2022 115.24 119.77 114.11 118.70 2,666,995 +3.00(+2.59%)
Mar 17, 2022 113.36 117.68 112.78 115.70 1,770,863 -1.01(-0.87%)
Mar 16, 2022 110.39 117.43 110.39 116.71 3,168,612 +8.64(+7.99%)
Mar 15, 2022 105.95 110.55 105.55 108.07 1,966,042 +3.60(+3.45%)
Mar 14, 2022 105.93 109.45 104.00 104.47 2,840,525 -1.68(-1.58%)
Mar 11, 2022 107.01 107.62 104.45 106.15 2,859,543 +0.47(+0.44%)
Mar 10, 2022 101.10 106.08 100.54 105.68 3,082,827 +1.07(+1.02%)
Mar 09, 2022 107.70 108.62 103.97 104.61 2,756,892 +4.47(+4.46%)
Mar 08, 2022 99.93 105.71 94.75 100.14 6,286,025 +2.51(+2.57%)
Mar 07, 2022 105.43 106.64 97.29 97.63 4,970,943 -8.24(-7.78%)
Mar 04, 2022 114.36 114.61 104.31 105.87 5,646,111 -11.00(-9.41%)
Mar 03, 2022 121.83 122.53 116.13 116.87 2,093,832 -4.84(-3.98%)
Mar 02, 2022 119.52 122.87 118.13 121.71 3,267,151 +3.66(+3.10%)
Mar 01, 2022 128.70 129.20 117.00 118.05 4,974,326 -11.39(-8.80%)
Feb 28, 2022 132.79 133.98 127.75 129.44 2,814,653 -6.56(-4.82%)
Feb 25, 2022 135.14 136.83 134.21 136.00 1,448,212 +1.78(+1.33%)
Feb 24, 2022 127.34 134.33 125.56 134.22 2,223,452 +0.97(+0.73%)
Feb 23, 2022 139.29 139.29 132.57 133.25 1,396,868 -4.27(-3.11%)
Feb 22, 2022 140.45 142.03 135.72 137.52 1,302,500 -3.63(-2.57%)
Feb 18, 2022 141.15 0 -1.98(-1.38%)
Feb 17, 2022 143.68 145.83 142.12 143.13 1,554,022 -3.13(-2.14%)
Feb 16, 2022 140.42 147.05 140.42 146.26 1,861,567 +2.65(+1.85%)
Feb 15, 2022 139.45 143.99 139.23 143.61 2,573,009 +7.01(+5.13%)
Feb 14, 2022 134.26 137.98 134.26 136.60 2,422,150 +2.60(+1.94%)
Feb 11, 2022 135.92 137.39 132.45 134.00 1,961,044 -1.92(-1.41%)
Feb 10, 2022 136.90 141.14 134.90 135.92 1,977,329 -3.36(-2.41%)
Feb 09, 2022 136.01 139.59 135.92 139.28 1,686,120 +5.04(+3.75%)
Feb 08, 2022 131.30 134.77 129.89 134.24 2,025,936 +3.40(+2.60%)
Feb 07, 2022 132.24 134.19 130.63 130.84 1,613,990 -1.36(-1.03%)
Feb 04, 2022 129.28 134.10 128.84 132.20 2,619,979 +0.34(+0.26%)
Feb 03, 2022 134.51 131.69 131.86 2,601,090 -7.93(-5.67%)
Feb 02, 2022 140.43 141.81 138.04 139.79 1,944,400 -0.20(-0.14%)
Feb 01, 2022 138.31 141.26 135.44 139.99 3,510,041 +3.41(+2.50%)
Jan 31, 2022 130.89 136.93 136.58 3,606,257 +5.60(+4.28%)
Jan 28, 2022 131.77 132.04 127.63 130.98 3,273,569 -1.03(-0.78%)
Jan 27, 2022 137.43 139.39 130.05 132.01 2,125,401 -3.20(-2.37%)
Jan 26, 2022 138.90 141.57 133.20 135.21 1,568,971 -0.72(-0.53%)
Jan 25, 2022 136.03 137.96 132.89 135.93 2,163,160 -3.96(-2.83%)
Jan 24, 2022 134.67 140.22 127.86 139.89 2,837,329 -0.30(-0.21%)
Jan 21, 2022 140.82 144.50 139.65 140.19 2,900,318 -1.81(-1.27%)
Jan 20, 2022 146.65 148.92 141.73 142.00 1,519,538 -3.88(-2.66%)
Jan 19, 2022 151.30 151.36 145.74 145.88 1,468,533 -3.68(-2.46%)
Jan 18, 2022 151.62 151.67 147.73 149.56 1,865,579 -3.04(-1.99%)
Jan 14, 2022 152.60 0 -5.97(-3.76%)
Jan 13, 2022 160.53 163.52 158.50 158.57 1,984,514 -1.22(-0.76%)
Jan 12, 2022 161.78 163.81 157.32 159.79 1,533,231 +0.09(+0.06%)
Jan 11, 2022 158.40 162.29 157.71 159.70 2,828,506 -5.37(-3.25%)
Jan 10, 2022 167.76 169.55 160.83 165.07 1,021,591 -4.40(-2.60%)
Jan 07, 2022 173.77 175.91 169.36 169.47 1,502,360 -4.65(-2.67%)
Jan 06, 2022 168.88 174.26 165.50 174.12 2,040,974 +5.84(+3.47%)
Jan 05, 2022 172.50 173.94 168.26 168.28 1,205,512 -3.93(-2.28%)
Jan 04, 2022 167.65 174.38 167.29 172.21 1,713,881 +6.18(+3.72%)
Jan 03, 2022 166.38 168.23 165.00 166.03 1,184,364 +1.08(+0.65%)
Dec 31, 2021 162.48 165.72 162.11 164.95 578,451 +1.81(+1.11%)
Dec 30, 2021 164.33 166.02 162.94 163.14 513,349 -0.07(-0.04%)
Dec 29, 2021 163.53 164.62 162.22 163.21 539,248 +0.58(+0.36%)
Dec 28, 2021 162.97 164.48 162.25 162.63 689,323 -0.82(-0.50%)
Dec 27, 2021 162.72 164.30 160.50 163.45 746,080 +1.05(+0.65%)
Dec 23, 2021 162.21 163.79 161.81 162.40 698,649 +1.58(+0.98%)
Dec 22, 2021 158.42 161.81 158.03 160.82 1,136,867 +2.80(+1.77%)
Dec 21, 2021 155.51 158.23 154.67 158.02 1,960,396 +4.66(+3.04%)
Dec 20, 2021 155.53 156.00 151.23 153.36 1,589,476 -5.06(-3.19%)
Dec 17, 2021 160.88 162.39 157.26 158.42 2,756,565 -3.74(-2.31%)
Dec 16, 2021 164.90 168.99 161.90 162.16 1,310,529 -2.28(-1.39%)
Dec 15, 2021 159.53 164.47 158.49 164.44 1,692,621 +3.62(+2.25%)
Dec 14, 2021 162.03 163.61 157.71 160.82 1,713,214 -2.14(-1.31%)
Dec 13, 2021 168.02 168.60 162.84 162.96 1,270,037 -6.01(-3.56%)
Dec 10, 2021 168.66 169.45 166.39 168.97 601,450 +2.17(+1.30%)
Dec 09, 2021 169.38 169.63 166.15 166.80 912,648 -3.58(-2.10%)
Dec 08, 2021 169.09 170.76 167.40 170.38 1,011,228 +2.76(+1.65%)
Dec 07, 2021 166.56 169.61 166.56 167.62 1,433,323 +3.21(+1.95%)
Dec 06, 2021 166.00 166.16 161.80 164.41 1,300,585 +2.06(+1.27%)
Dec 03, 2021 166.45 166.68 160.67 162.35 1,335,926 -3.42(-2.06%)
Dec 02, 2021 162.56 166.44 161.16 165.77 1,641,580 +5.77(+3.61%)
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.