Skip to main content

Delphi Automotive Plc (NY: APTV )

79.65 +1.01 (+1.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 110.75 112.31 110.28 112.19 2,585,027 +2.29(+2.08%)
Mar 30, 2023 111.35 111.87 109.43 109.90 1,379,077 +0.34(+0.31%)
Mar 29, 2023 109.68 109.90 108.12 109.56 1,934,092 +1.58(+1.46%)
Mar 28, 2023 108.57 109.17 107.50 107.98 1,292,554 -0.12(-0.11%)
Mar 27, 2023 108.23 109.83 107.22 108.10 2,193,364 +0.92(+0.86%)
Mar 24, 2023 106.96 107.70 105.93 107.18 2,772,162 -0.52(-0.48%)
Mar 23, 2023 108.38 110.55 106.46 107.70 1,781,846 -0.06(-0.06%)
Mar 22, 2023 111.00 111.14 107.71 107.76 1,495,144 -3.22(-2.90%)
Mar 21, 2023 111.53 112.25 110.44 110.98 1,925,832 +2.17(+1.99%)
Mar 20, 2023 107.21 110.12 107.16 108.81 1,652,229 +1.61(+1.50%)
Mar 17, 2023 110.67 111.15 106.55 107.20 2,985,608 -4.97(-4.43%)
Mar 16, 2023 107.78 112.50 107.75 112.17 1,942,163 +3.41(+3.14%)
Mar 15, 2023 108.95 110.02 106.74 108.76 2,532,772 -4.24(-3.75%)
Mar 14, 2023 112.26 115.11 111.38 113.00 2,652,294 +2.75(+2.49%)
Mar 13, 2023 108.10 110.65 105.95 110.25 2,421,643 -0.83(-0.75%)
Mar 10, 2023 113.70 113.76 109.64 111.08 1,502,425 -2.35(-2.07%)
Mar 09, 2023 116.84 117.61 113.20 113.43 1,265,706 -3.47(-2.97%)
Mar 08, 2023 116.68 117.26 115.59 116.90 1,356,406 +0.32(+0.27%)
Mar 07, 2023 118.60 119.62 116.40 116.58 1,180,798 -1.87(-1.58%)
Mar 06, 2023 120.00 120.32 117.95 118.45 1,034,037 -0.85(-0.71%)
Mar 03, 2023 117.80 119.69 117.24 119.30 1,041,622 +2.37(+2.03%)
Mar 02, 2023 116.30 117.17 114.65 116.93 1,622,891 -1.17(-0.99%)
Mar 01, 2023 117.35 120.65 117.06 118.10 2,095,332 +1.82(+1.57%)
Feb 28, 2023 116.32 117.69 115.77 116.28 2,126,091 -0.01(-0.01%)
Feb 27, 2023 116.62 117.70 115.94 116.29 1,124,663 +1.35(+1.17%)
Feb 24, 2023 114.00 115.56 112.92 114.94 1,497,046 -1.50(-1.29%)
Feb 23, 2023 116.97 117.73 113.84 116.44 1,441,393 +0.34(+0.29%)
Feb 22, 2023 116.56 117.61 114.38 116.10 1,374,499 -0.20(-0.17%)
Feb 21, 2023 117.27 119.61 116.23 116.30 1,945,124 -3.34(-2.79%)
Feb 17, 2023 119.36 119.83 118.00 119.64 1,428,124 -1.09(-0.90%)
Feb 16, 2023 120.73 123.31 120.51 120.73 2,014,811 -2.34(-1.90%)
Feb 15, 2023 122.09 124.88 122.00 123.07 2,731,112 +1.97(+1.63%)
Feb 14, 2023 113.55 122.27 113.30 121.10 4,074,368 +8.31(+7.37%)
Feb 13, 2023 112.50 113.60 111.67 112.79 2,528,449 -0.01(-0.01%)
Feb 10, 2023 113.90 114.23 111.63 112.80 2,390,833 -3.21(-2.77%)
Feb 09, 2023 117.82 119.29 115.46 116.01 2,306,608 +0.22(+0.19%)
Feb 08, 2023 114.48 116.20 114.24 115.79 1,265,637 -0.12(-0.10%)
Feb 07, 2023 114.32 116.42 113.77 115.91 1,240,705 +0.96(+0.84%)
Feb 06, 2023 114.19 115.53 113.80 114.95 1,128,674 -0.78(-0.67%)
Feb 03, 2023 113.98 118.63 113.98 115.73 1,931,696 -2.95(-2.49%)
Feb 02, 2023 114.75 122.28 114.08 118.68 3,558,072 +3.93(+3.42%)
Feb 01, 2023 112.75 115.08 111.01 114.75 2,165,285 +1.66(+1.47%)
Jan 31, 2023 110.63 113.37 109.47 113.09 1,777,451 +3.26(+2.97%)
Jan 30, 2023 108.37 111.15 108.02 109.83 1,847,907 -0.76(-0.69%)
Jan 27, 2023 108.00 112.63 107.52 110.59 1,928,489 +3.79(+3.55%)
Jan 26, 2023 107.02 107.79 105.03 106.80 945,855 +1.03(+0.97%)
Jan 25, 2023 104.30 105.96 103.12 105.77 1,447,891 -0.25(-0.24%)
Jan 24, 2023 110.00 110.00 96.46 106.02 1,327,552 -1.33(-1.24%)
Jan 23, 2023 105.41 107.60 104.61 107.35 1,955,720 +3.27(+3.14%)
Jan 20, 2023 101.51 104.28 100.97 104.08 1,943,251 +2.98(+2.95%)
Jan 19, 2023 101.29 102.10 98.67 101.10 1,451,764 -1.54(-1.50%)
Jan 18, 2023 104.05 105.72 102.56 102.64 1,949,416 +0.09(+0.09%)
Jan 17, 2023 102.23 103.58 101.41 102.55 1,669,465 +1.00(+0.98%)
Jan 13, 2023 99.88 101.62 98.50 101.55 1,294,338 -0.12(-0.12%)
Jan 12, 2023 99.65 102.50 99.00 101.67 1,627,754 +2.39(+2.41%)
Jan 11, 2023 100.29 100.90 98.91 99.28 2,298,863 -0.36(-0.36%)
Jan 10, 2023 97.98 99.69 96.99 99.64 1,275,278 +1.66(+1.69%)
Jan 09, 2023 97.94 100.03 97.29 97.98 1,570,874 -0.33(-0.34%)
Jan 06, 2023 96.67 99.05 95.88 98.31 1,405,304 +2.45(+2.56%)
Jan 05, 2023 94.59 96.64 93.99 95.86 1,021,686 -0.02(-0.02%)
Jan 04, 2023 94.49 96.09 94.01 95.88 1,804,307 +2.93(+3.15%)
Jan 03, 2023 94.81 95.17 92.02 92.95 1,340,374 -0.18(-0.19%)
Dec 30, 2022 92.76 93.59 91.98 93.13 951,640 -0.68(-0.72%)
Dec 29, 2022 91.99 93.97 91.76 93.81 1,189,772 +3.53(+3.91%)
Dec 28, 2022 91.60 91.80 90.06 90.28 1,412,203 -1.22(-1.33%)
Dec 27, 2022 91.07 92.48 90.14 91.50 921,899 +0.24(+0.26%)
Dec 23, 2022 90.81 91.69 89.82 91.26 1,304,221 +0.26(+0.29%)
Dec 22, 2022 91.97 92.98 89.63 91.00 1,706,071 -3.14(-3.34%)
Dec 21, 2022 94.78 95.23 93.86 94.14 1,561,780 +0.44(+0.47%)
Dec 20, 2022 92.71 94.28 91.95 93.70 1,849,308 +0.59(+0.63%)
Dec 19, 2022 93.73 94.14 92.40 93.11 3,021,228 -0.37(-0.40%)
Dec 16, 2022 94.90 95.53 92.89 93.48 3,960,619 -2.49(-2.59%)
Dec 15, 2022 95.39 96.62 94.25 95.97 2,255,937 -0.63(-0.65%)
Dec 14, 2022 96.88 98.05 95.67 96.60 1,721,198 -0.98(-1.00%)
Dec 13, 2022 100.49 100.49 96.24 97.58 2,527,382 +1.47(+1.53%)
Dec 12, 2022 93.03 96.44 92.83 96.11 2,465,923 +2.83(+3.03%)
Dec 09, 2022 92.38 93.34 91.52 93.28 2,554,632 -0.18(-0.19%)
Dec 08, 2022 98.00 98.00 92.74 93.46 3,447,340 -4.33(-4.43%)
Dec 07, 2022 98.55 100.22 97.51 97.79 1,847,086 -1.92(-1.93%)
Dec 06, 2022 102.14 102.45 98.44 99.71 1,378,380 -1.92(-1.89%)
Dec 05, 2022 103.27 103.27 100.07 101.63 1,574,589 -2.10(-2.02%)
Dec 02, 2022 102.62 104.02 101.08 103.73 1,393,321 -1.46(-1.39%)
Dec 01, 2022 106.95 107.67 104.50 105.19 1,707,553 -1.48(-1.39%)
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%)
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.