Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Delphi Automotive Plc
(NY:
APTV
)
81.42
+0.12 (+0.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
79.06
79.30
78.47
79.65
2,654,595
+1.01(+1.28%)
Mar 27, 2024
77.04
78.75
76.75
78.64
2,751,496
+2.05(+2.68%)
Mar 26, 2024
79.35
79.60
76.41
76.59
2,180,378
-2.50(-3.16%)
Mar 25, 2024
79.19
79.88
78.09
79.09
1,888,587
+0.37(+0.47%)
Mar 22, 2024
80.16
80.18
77.90
78.72
2,428,661
-1.84(-2.28%)
Mar 21, 2024
79.09
80.66
78.99
80.56
2,677,372
+1.55(+1.96%)
Mar 20, 2024
78.01
79.20
77.98
79.01
1,602,363
+1.09(+1.40%)
Mar 19, 2024
77.57
78.18
76.95
77.92
1,626,356
+0.11(+0.14%)
Mar 18, 2024
78.52
78.59
77.00
77.81
1,753,423
+0.57(+0.74%)
Mar 15, 2024
75.87
77.48
75.00
77.24
3,852,438
+1.04(+1.36%)
Mar 14, 2024
79.14
79.67
75.95
76.20
2,529,652
-3.52(-4.42%)
Mar 13, 2024
78.47
80.32
78.47
79.72
2,067,734
+1.01(+1.28%)
Mar 12, 2024
78.81
79.76
78.02
78.71
1,610,447
+0.20(+0.25%)
Mar 11, 2024
77.69
78.92
77.45
78.51
1,971,918
+0.32(+0.41%)
Mar 08, 2024
79.36
80.00
78.00
78.19
1,356,660
-0.58(-0.74%)
Mar 07, 2024
78.56
79.95
78.49
78.77
2,154,116
+0.64(+0.82%)
Mar 06, 2024
80.13
80.23
77.59
78.13
2,634,303
-1.30(-1.64%)
Mar 05, 2024
78.00
80.62
77.81
79.43
2,632,794
+0.94(+1.20%)
Mar 04, 2024
78.92
78.97
77.56
78.49
1,495,505
-0.56(-0.71%)
Mar 01, 2024
79.63
79.67
78.43
79.05
2,117,794
-0.44(-0.55%)
Feb 29, 2024
79.47
80.03
78.67
79.49
2,668,392
+0.72(+0.91%)
Feb 28, 2024
77.73
79.42
77.65
78.77
1,515,731
-0.06(-0.08%)
Feb 27, 2024
78.40
79.95
78.06
78.83
2,171,732
+1.31(+1.69%)
Feb 26, 2024
76.93
77.70
76.09
77.52
2,782,723
+0.29(+0.38%)
Feb 23, 2024
77.64
78.27
76.97
77.23
2,540,406
-0.57(-0.73%)
Feb 22, 2024
78.20
78.77
77.32
77.80
1,941,810
+0.17(+0.22%)
Feb 21, 2024
77.31
77.74
76.77
77.63
3,122,001
-0.13(-0.17%)
Feb 20, 2024
77.98
78.17
76.27
77.76
2,757,869
-1.20(-1.52%)
Feb 16, 2024
78.88
79.53
77.62
78.96
3,343,032
-0.45(-0.57%)
Feb 15, 2024
79.99
81.00
79.11
79.41
3,672,415
+0.27(+0.34%)
Feb 14, 2024
80.18
80.62
78.60
79.14
2,582,344
+0.05(+0.06%)
Feb 13, 2024
80.62
81.49
78.26
79.09
4,272,553
-4.69(-5.60%)
Feb 12, 2024
82.02
84.23
81.61
83.78
2,959,001
+1.76(+2.15%)
Feb 09, 2024
81.12
82.39
80.85
82.02
2,928,687
+0.73(+0.90%)
Feb 08, 2024
81.69
82.00
80.90
81.29
3,701,572
-0.73(-0.89%)
Feb 07, 2024
82.50
83.38
81.16
82.02
3,690,696
-2.17(-2.58%)
Feb 06, 2024
81.72
85.09
81.46
84.19
3,825,340
+1.96(+2.38%)
Feb 05, 2024
82.81
83.47
82.05
82.23
2,699,657
-1.27(-1.52%)
Feb 02, 2024
82.85
84.60
82.46
83.50
4,491,343
+0.00(+0.00%)
Feb 01, 2024
81.77
83.82
80.39
83.50
4,805,102
+2.17(+2.67%)
Jan 31, 2024
85.99
88.89
81.15
81.33
5,669,784
-5.39(-6.22%)
Jan 30, 2024
87.55
87.81
86.41
86.72
4,053,186
-0.72(-0.82%)
Jan 29, 2024
85.26
87.47
84.99
87.44
2,581,687
+1.40(+1.63%)
Jan 26, 2024
85.32
86.47
84.95
86.04
3,458,384
+1.52(+1.80%)
Jan 25, 2024
83.34
84.58
82.47
84.52
2,791,529
+1.44(+1.73%)
Jan 24, 2024
82.10
83.90
81.81
83.08
4,392,663
+1.44(+1.76%)
Jan 23, 2024
81.61
82.88
81.05
81.64
4,076,217
+1.64(+2.05%)
Jan 22, 2024
79.47
80.69
79.17
80.00
3,280,942
+1.00(+1.27%)
Jan 19, 2024
78.68
79.39
78.00
79.00
4,232,657
-0.01(-0.01%)
Jan 18, 2024
79.24
79.44
77.46
79.01
3,338,211
+0.15(+0.19%)
Jan 17, 2024
79.50
79.87
78.19
78.86
2,536,584
-1.93(-2.39%)
Jan 16, 2024
79.57
80.80
78.44
80.79
3,305,507
-0.09(-0.11%)
Jan 12, 2024
84.22
84.50
80.82
80.88
2,267,970
-2.72(-3.25%)
Jan 11, 2024
82.58
83.76
81.92
83.60
2,455,080
+0.68(+0.82%)
Jan 10, 2024
82.38
83.37
81.50
82.92
1,982,164
+0.66(+0.80%)
Jan 09, 2024
83.35
83.53
81.92
82.26
2,429,822
-2.30(-2.72%)
Jan 08, 2024
83.45
84.90
81.81
84.56
2,306,285
+1.08(+1.29%)
Jan 05, 2024
83.85
85.40
83.12
83.48
2,199,946
-0.11(-0.13%)
Jan 04, 2024
81.00
84.35
79.28
83.59
4,117,876
-0.90(-1.07%)
Jan 03, 2024
87.46
87.76
84.04
84.49
2,746,637
-5.68(-6.30%)
Jan 02, 2024
89.11
91.66
88.71
90.17
1,517,723
+0.45(+0.50%)
Dec 29, 2023
90.70
91.32
89.51
89.72
1,534,996
-0.75(-0.83%)
Dec 28, 2023
89.41
90.82
89.04
90.47
1,377,377
+0.84(+0.94%)
Dec 27, 2023
89.65
90.10
89.17
89.63
1,009,269
+0.19(+0.21%)
Dec 26, 2023
89.42
89.88
88.66
89.44
2,044,020
+0.42(+0.47%)
Dec 22, 2023
88.89
89.77
88.45
89.02
1,079,482
-0.05(-0.06%)
Dec 21, 2023
88.03
89.33
87.91
89.07
1,674,981
+2.43(+2.80%)
Dec 20, 2023
88.65
89.53
86.53
86.64
1,746,348
-2.20(-2.48%)
Dec 19, 2023
87.80
89.11
87.61
88.84
1,964,271
+1.54(+1.76%)
Dec 18, 2023
88.15
88.45
85.66
87.30
2,110,017
+0.10(+0.11%)
Dec 15, 2023
87.74
88.23
86.52
87.20
5,073,935
-1.65(-1.86%)
Dec 14, 2023
83.24
88.85
82.50
88.85
5,038,576
+7.27(+8.91%)
Dec 13, 2023
79.93
81.61
78.77
81.58
3,632,229
+1.14(+1.42%)
Dec 12, 2023
80.09
81.00
78.40
80.44
2,650,640
-0.17(-0.21%)
Dec 11, 2023
79.35
81.11
79.04
80.61
3,792,260
+0.78(+0.98%)
Dec 08, 2023
80.78
81.64
79.76
79.83
2,421,725
-1.02(-1.26%)
Dec 07, 2023
80.74
81.31
78.99
80.85
2,350,303
-0.03(-0.04%)
Dec 06, 2023
82.29
82.94
80.49
80.88
3,027,574
+0.03(+0.04%)
Dec 05, 2023
82.19
82.56
80.44
80.85
3,549,211
-1.98(-2.39%)
Dec 04, 2023
83.61
84.62
82.71
82.83
1,841,190
-1.18(-1.40%)
Dec 01, 2023
82.50
84.03
81.93
84.01
2,653,771
+1.17(+1.41%)
Nov 30, 2023
82.37
83.35
81.83
82.84
2,790,296
+0.57(+0.69%)
Nov 29, 2023
83.48
84.15
82.03
82.27
1,638,021
+0.32(+0.39%)
Nov 28, 2023
82.08
82.97
81.31
81.95
1,644,593
+0.14(+0.17%)
Nov 27, 2023
82.72
83.39
81.78
81.81
1,912,667
-1.30(-1.56%)
Nov 24, 2023
82.01
83.49
82.01
83.11
1,170,676
+1.48(+1.81%)
Nov 22, 2023
81.68
82.87
81.16
81.63
2,181,566
+0.80(+0.99%)
Nov 21, 2023
80.27
81.16
79.91
80.83
2,301,165
-0.63(-0.77%)
Nov 20, 2023
81.18
81.89
80.30
81.46
1,994,640
+0.28(+0.34%)
Nov 17, 2023
79.99
81.56
79.59
81.18
3,003,684
+2.03(+2.56%)
Nov 16, 2023
79.75
80.38
78.00
79.15
2,889,566
-1.14(-1.42%)
Nov 15, 2023
79.18
80.86
79.17
80.29
2,949,812
+0.88(+1.11%)
Nov 14, 2023
77.59
80.57
77.42
79.41
3,072,915
+3.98(+5.28%)
Nov 13, 2023
75.58
76.38
74.63
75.43
2,468,548
-0.50(-0.66%)
Nov 10, 2023
73.11
76.63
72.80
75.93
4,254,079
+3.12(+4.29%)
Nov 09, 2023
74.14
74.99
72.74
72.81
3,059,212
-1.15(-1.55%)
Nov 08, 2023
75.90
76.46
73.26
73.96
3,414,140
-1.76(-2.32%)
Nov 07, 2023
74.52
75.98
73.20
75.72
2,828,903
+1.27(+1.71%)
Nov 06, 2023
78.08
78.35
73.86
74.45
4,262,514
-3.05(-3.94%)
Nov 03, 2023
79.95
80.35
76.21
77.50
6,142,886
+0.30(+0.39%)
Nov 02, 2023
78.26
80.74
71.01
77.20
10,208,227
-8.88(-10.32%)
Nov 01, 2023
87.47
87.48
84.03
86.08
2,957,969
-1.12(-1.28%)
Oct 31, 2023
86.49
87.61
85.83
87.20
2,636,214
+0.81(+0.94%)
Oct 30, 2023
87.19
87.22
85.24
86.39
2,988,979
+0.38(+0.44%)
Oct 27, 2023
89.02
89.05
85.55
86.01
2,188,999
-3.38(-3.78%)
Oct 26, 2023
90.01
91.38
89.10
89.39
2,305,896
+0.02(+0.02%)
Oct 25, 2023
90.00
90.25
88.42
89.37
1,534,600
-1.42(-1.56%)
Oct 24, 2023
89.93
91.33
89.65
90.79
1,216,991
+1.14(+1.27%)
Oct 23, 2023
91.21
92.14
89.41
89.65
1,935,949
-2.35(-2.55%)
Oct 20, 2023
90.59
92.99
89.83
92.00
2,973,148
+1.75(+1.94%)
Oct 19, 2023
93.00
93.41
89.83
90.25
2,828,900
-1.76(-1.91%)
Oct 18, 2023
95.22
95.22
91.77
92.01
1,867,644
-4.57(-4.73%)
Oct 17, 2023
95.73
98.28
95.51
96.58
1,861,059
-0.05(-0.05%)
Oct 16, 2023
95.78
97.89
95.78
96.63
1,097,023
+1.67(+1.76%)
Oct 13, 2023
96.72
96.72
94.12
94.96
1,063,302
-2.04(-2.10%)
Oct 12, 2023
98.95
99.31
96.28
97.00
1,646,297
-1.92(-1.94%)
Oct 11, 2023
98.60
99.11
97.81
98.92
851,424
+0.80(+0.82%)
Oct 10, 2023
97.23
98.91
97.06
98.12
925,780
+1.28(+1.32%)
Oct 09, 2023
95.29
97.26
94.87
96.84
844,817
-0.13(-0.13%)
Oct 06, 2023
92.80
98.19
92.64
96.97
1,965,683
+2.91(+3.09%)
Oct 05, 2023
95.97
96.39
92.72
94.06
1,497,235
-2.40(-2.49%)
Oct 04, 2023
94.33
96.89
94.12
96.46
1,790,846
+1.89(+2.00%)
Oct 03, 2023
96.29
96.82
94.09
94.57
1,493,950
-2.68(-2.76%)
Oct 02, 2023
98.12
98.85
96.68
97.25
1,145,766
-1.34(-1.36%)
Sep 29, 2023
100.43
100.88
98.47
98.59
1,206,700
-0.55(-0.55%)
Sep 28, 2023
95.65
99.60
95.47
99.14
1,602,116
+3.28(+3.42%)
Sep 27, 2023
97.23
97.50
95.00
95.86
1,162,478
-0.59(-0.61%)
Sep 26, 2023
98.05
99.11
96.10
96.45
1,181,992
-2.63(-2.65%)
Sep 25, 2023
97.01
99.13
98.56
99.08
1,360,415
+1.15(+1.17%)
Sep 22, 2023
98.43
99.26
97.63
97.93
1,812,757
+0.03(+0.03%)
Sep 21, 2023
100.52
100.77
97.88
97.90
1,601,486
-3.95(-3.88%)
Sep 20, 2023
103.32
104.72
101.77
101.85
1,102,377
-0.72(-0.70%)
Sep 19, 2023
101.07
102.86
100.42
102.57
1,422,088
+1.18(+1.16%)
Sep 18, 2023
101.56
102.51
100.89
101.39
1,606,744
-1.07(-1.04%)
Sep 15, 2023
101.87
103.74
101.77
102.46
4,737,073
+0.17(+0.17%)
Sep 14, 2023
101.93
102.49
99.99
102.29
2,162,561
+1.00(+0.99%)
Sep 13, 2023
103.43
103.89
100.61
101.29
2,162,772
-1.38(-1.34%)
Sep 12, 2023
99.04
103.17
98.93
102.67
2,325,897
+2.90(+2.91%)
Sep 11, 2023
102.13
102.14
99.52
99.77
1,454,225
-0.71(-0.71%)
Sep 08, 2023
100.95
100.95
99.06
100.48
1,645,833
-0.20(-0.20%)
Sep 07, 2023
100.86
101.77
99.93
100.68
1,397,508
-1.67(-1.63%)
Sep 06, 2023
103.25
104.55
102.03
102.35
1,514,325
-0.81(-0.79%)
Sep 05, 2023
103.80
104.30
102.64
103.16
1,748,017
-1.33(-1.27%)
Sep 01, 2023
101.94
104.59
101.72
104.49
1,621,093
+3.04(+3.00%)
Aug 31, 2023
102.06
102.37
101.33
101.45
2,026,282
-0.19(-0.19%)
Aug 30, 2023
100.41
102.05
100.22
101.64
1,672,340
+0.82(+0.81%)
Aug 29, 2023
98.44
101.01
98.14
100.82
1,186,505
+1.95(+1.97%)
Aug 28, 2023
99.18
100.00
98.64
98.87
2,033,638
+1.26(+1.29%)
Aug 25, 2023
97.14
98.23
95.92
97.61
1,486,952
+1.25(+1.30%)
Aug 24, 2023
97.63
98.65
96.28
96.36
1,010,151
-1.72(-1.75%)
Aug 23, 2023
96.07
98.31
95.57
98.08
1,204,776
+1.95(+2.03%)
Aug 22, 2023
96.87
97.23
95.90
96.13
1,169,941
-0.43(-0.45%)
Aug 21, 2023
96.67
97.46
95.74
96.56
1,185,847
+0.68(+0.71%)
Aug 18, 2023
95.00
96.94
94.83
95.88
1,470,493
-0.18(-0.19%)
Aug 17, 2023
96.21
97.13
95.38
96.06
2,244,184
+0.44(+0.46%)
Aug 16, 2023
96.43
96.78
95.18
95.62
1,636,145
-1.68(-1.73%)
Aug 15, 2023
98.35
98.80
97.07
97.30
2,465,423
-2.13(-2.14%)
Aug 14, 2023
97.69
99.46
97.03
99.43
1,886,522
+0.73(+0.74%)
Aug 11, 2023
101.84
102.58
97.59
98.70
2,761,295
-4.48(-4.34%)
Aug 10, 2023
104.78
105.78
102.06
103.18
1,682,654
-1.14(-1.09%)
Aug 09, 2023
105.55
105.70
103.74
104.32
1,891,218
-2.00(-1.88%)
Aug 08, 2023
104.88
106.35
104.02
106.32
1,733,274
-0.83(-0.77%)
Aug 07, 2023
108.05
108.05
106.30
107.15
1,687,454
+0.35(+0.33%)
Aug 04, 2023
110.72
110.88
106.67
106.80
2,490,170
-2.78(-2.54%)
Aug 03, 2023
111.52
113.14
109.46
109.58
3,887,300
+3.30(+3.11%)
Aug 02, 2023
108.21
109.08
106.21
106.28
2,330,109
-3.21(-2.93%)
Aug 01, 2023
108.80
109.77
108.14
109.49
1,408,556
+0.00(+0.00%)
Jul 31, 2023
108.93
110.06
108.74
109.49
1,321,393
+0.32(+0.29%)
Jul 28, 2023
110.80
110.80
108.92
109.17
1,273,856
-0.08(-0.07%)
Jul 27, 2023
112.00
112.25
109.03
109.25
2,323,813
-1.14(-1.03%)
Jul 26, 2023
109.74
111.27
109.15
110.39
1,255,112
+0.49(+0.45%)
Jul 25, 2023
108.99
110.23
108.52
109.90
1,142,349
+0.47(+0.43%)
Jul 24, 2023
109.50
110.98
108.87
109.43
1,096,254
+0.19(+0.17%)
Jul 21, 2023
110.04
110.33
108.05
109.24
1,394,416
+0.62(+0.57%)
Jul 20, 2023
109.81
110.20
108.20
108.62
1,366,848
-1.76(-1.59%)
Jul 19, 2023
108.93
110.60
108.31
110.38
1,924,986
+1.44(+1.32%)
Jul 18, 2023
108.60
109.34
107.59
108.94
1,965,759
-0.29(-0.27%)
Jul 17, 2023
110.09
110.69
108.78
109.23
1,036,959
-1.78(-1.60%)
Jul 14, 2023
112.03
112.27
109.95
111.01
1,418,298
-1.36(-1.21%)
Jul 13, 2023
112.90
113.08
111.15
112.37
2,498,893
-0.03(-0.03%)
Jul 12, 2023
112.13
113.60
111.07
112.40
2,313,862
+2.02(+1.83%)
Jul 11, 2023
109.35
111.61
109.01
110.38
2,025,759
+1.73(+1.59%)
Jul 10, 2023
107.43
108.94
107.15
108.65
1,848,127
+1.10(+1.02%)
Jul 07, 2023
105.14
108.32
105.14
107.55
1,699,363
+2.67(+2.55%)
Jul 06, 2023
106.15
106.25
103.91
104.88
2,237,226
+1.41(+1.36%)
Jul 05, 2023
103.57
104.15
102.51
103.47
1,749,676
+0.44(+0.43%)
Jul 03, 2023
102.00
103.78
102.00
103.03
943,937
+0.94(+0.92%)
Jun 30, 2023
101.71
102.48
100.63
102.09
1,143,806
+1.20(+1.19%)
Jun 29, 2023
101.95
102.46
100.56
100.89
1,129,703
-0.28(-0.28%)
Jun 28, 2023
100.48
101.78
99.91
101.17
1,380,100
+0.63(+0.63%)
Jun 27, 2023
98.93
100.79
98.37
100.54
1,679,118
+2.67(+2.73%)
Jun 26, 2023
97.52
99.24
97.08
97.87
1,122,008
+0.47(+0.48%)
Jun 23, 2023
96.64
98.01
95.86
97.40
2,795,465
-1.20(-1.22%)
Jun 22, 2023
99.20
99.65
98.21
98.60
1,520,184
-1.17(-1.17%)
Jun 21, 2023
99.90
100.49
98.80
99.77
1,337,307
-0.39(-0.39%)
Jun 20, 2023
101.00
101.00
98.73
100.16
2,037,518
-1.28(-1.26%)
Jun 16, 2023
101.25
101.88
100.43
101.44
3,241,063
+0.16(+0.16%)
Jun 15, 2023
100.15
101.77
99.73
101.28
1,409,822
+0.27(+0.27%)
Jun 14, 2023
101.49
103.12
100.11
101.01
2,567,335
-0.14(-0.14%)
Jun 13, 2023
101.72
102.56
100.70
101.15
2,093,347
+0.88(+0.88%)
Jun 12, 2023
99.10
100.62
98.38
100.27
1,944,093
+2.28(+2.33%)
Jun 09, 2023
97.60
98.39
96.51
97.99
4,740,598
+0.59(+0.61%)
Jun 08, 2023
98.47
99.38
97.08
97.40
3,606,733
+1.31(+1.36%)
Jun 07, 2023
95.34
96.40
94.97
96.09
3,303,203
+0.64(+0.67%)
Jun 06, 2023
91.92
95.53
91.92
95.45
1,862,222
+3.18(+3.45%)
Jun 05, 2023
93.07
93.93
92.00
92.27
1,950,731
-1.42(-1.52%)
Jun 02, 2023
92.53
93.88
91.86
93.69
2,796,435
+3.48(+3.86%)
Jun 01, 2023
88.99
90.87
88.06
90.21
2,029,588
+2.13(+2.42%)
May 31, 2023
90.02
90.13
86.67
88.08
4,347,922
-3.15(-3.45%)
May 30, 2023
93.29
93.50
90.67
91.23
1,677,854
-0.90(-0.98%)
May 26, 2023
90.49
92.62
90.42
92.13
2,141,847
+2.42(+2.70%)
May 25, 2023
90.00
91.09
88.66
89.71
2,649,879
-0.79(-0.87%)
May 24, 2023
91.61
91.90
89.56
90.50
3,896,746
-1.98(-2.14%)
May 23, 2023
93.74
94.79
92.37
92.48
1,654,008
-1.95(-2.07%)
May 22, 2023
94.54
94.98
93.80
94.43
1,327,545
+0.06(+0.06%)
May 19, 2023
95.50
95.88
94.36
94.37
1,714,024
-0.46(-0.49%)
May 18, 2023
93.55
95.21
93.31
94.83
2,278,501
+0.97(+1.03%)
May 17, 2023
91.72
93.91
90.85
93.86
2,392,932
+2.96(+3.26%)
May 16, 2023
91.65
92.38
90.82
90.90
1,556,176
-2.03(-2.18%)
May 15, 2023
93.34
93.75
92.44
92.93
1,902,632
+0.24(+0.26%)
May 12, 2023
94.61
95.12
91.86
92.69
2,272,138
-1.60(-1.70%)
May 11, 2023
94.19
94.61
93.31
94.29
1,727,143
-0.62(-0.65%)
May 10, 2023
95.58
95.86
93.90
94.91
2,681,123
+1.54(+1.65%)
May 09, 2023
92.92
94.02
92.27
93.37
2,548,200
-0.60(-0.64%)
May 08, 2023
93.67
94.30
92.50
93.97
1,882,857
+0.55(+0.59%)
May 05, 2023
94.57
95.34
92.69
93.42
2,561,687
+1.37(+1.49%)
May 04, 2023
97.41
97.97
91.47
92.05
4,503,051
-7.79(-7.80%)
May 03, 2023
100.71
102.08
99.75
99.84
1,747,362
-1.39(-1.37%)
May 02, 2023
101.59
101.83
100.04
101.23
1,596,557
-0.96(-0.94%)
May 01, 2023
103.02
103.87
102.01
102.19
1,472,725
-0.67(-0.65%)
Apr 28, 2023
101.44
103.06
100.79
102.86
1,402,763
+1.21(+1.19%)
Apr 27, 2023
102.95
103.40
98.23
101.65
3,305,243
-1.21(-1.18%)
Apr 26, 2023
102.25
103.66
102.25
102.86
1,693,827
+0.54(+0.53%)
Apr 25, 2023
104.58
104.78
101.92
102.32
2,167,282
-3.29(-3.12%)
Apr 24, 2023
105.86
106.25
105.12
105.61
2,198,425
+0.32(+0.30%)
Apr 21, 2023
105.88
105.88
104.19
105.29
2,066,602
-0.79(-0.74%)
Apr 20, 2023
104.01
106.90
103.98
106.08
2,419,457
-1.33(-1.24%)
Apr 19, 2023
106.04
107.44
105.42
107.41
1,608,059
-0.10(-0.09%)
Apr 18, 2023
108.17
109.06
107.03
107.51
1,584,780
-0.09(-0.08%)
Apr 17, 2023
107.07
108.55
106.27
107.60
1,118,191
+0.53(+0.50%)
Apr 14, 2023
106.28
109.09
105.71
107.07
1,679,374
+1.03(+0.97%)
Apr 13, 2023
105.16
106.39
104.00
106.04
2,168,031
+1.85(+1.78%)
Apr 12, 2023
106.44
106.88
103.73
104.19
958,438
-0.78(-0.74%)
Apr 11, 2023
104.56
105.95
104.22
104.97
1,488,694
+0.63(+0.60%)
Apr 10, 2023
102.57
104.36
102.29
104.34
1,107,781
+1.32(+1.28%)
Apr 06, 2023
103.67
103.93
101.89
103.02
1,648,428
-1.48(-1.42%)
Apr 05, 2023
106.20
107.32
104.04
104.50
1,287,451
-2.72(-2.54%)
Apr 04, 2023
110.36
110.36
106.80
107.22
1,696,782
-3.27(-2.96%)
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
.