Automatic Data Processing (NQ: ADP )

176.35 USD -0.27 (-0.15%)
Streaming Delayed Price Updated: 11:57 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 120.00 120.14 118.06 118.08 2,827,977 -1.80(-1.50%)
Apr 27, 2018 118.44 120.09 118.25 119.88 2,079,672 +1.19(+1.00%)
Apr 26, 2018 116.98 118.71 116.50 118.69 1,598,108 +1.99(+1.71%)
Apr 25, 2018 116.36 116.82 115.30 116.70 1,656,098 +0.38(+0.33%)
Apr 24, 2018 118.05 118.70 115.44 116.32 1,417,604 -0.78(-0.67%)
Apr 23, 2018 117.26 117.76 116.95 117.10 1,724,756 +0.26(+0.22%)
Apr 20, 2018 117.50 118.11 115.97 116.84 2,213,909 -0.91(-0.77%)
Apr 19, 2018 118.38 119.03 117.15 117.75 1,955,392 -0.86(-0.73%)
Apr 18, 2018 118.02 119.59 117.60 118.61 2,008,129 +0.72(+0.61%)
Apr 17, 2018 118.35 119.00 117.33 117.89 3,523,587 +0.98(+0.84%)
Apr 16, 2018 116.44 117.51 115.80 116.91 2,425,330 +1.64(+1.42%)
Apr 13, 2018 115.95 116.20 114.48 115.27 1,565,595 +0.01(+0.01%)
Apr 12, 2018 116.04 116.71 115.18 115.26 1,694,343 -0.32(-0.28%)
Apr 11, 2018 114.64 115.94 114.36 115.58 1,356,193 -0.33(-0.28%)
Apr 10, 2018 115.97 116.79 115.24 115.91 2,732,232 +1.47(+1.28%)
Apr 09, 2018 114.49 116.26 113.97 114.44 2,016,370 +0.74(+0.65%)
Apr 06, 2018 116.41 116.88 113.35 113.70 2,334,083 -3.81(-3.24%)
Apr 05, 2018 117.65 118.70 116.92 117.51 2,808,945 +0.79(+0.68%)
Apr 04, 2018 112.96 117.04 112.58 116.72 8,453,429 +2.68(+2.35%)
Apr 03, 2018 113.98 114.51 112.68 114.04 2,544,584 +0.74(+0.65%)
Apr 02, 2018 115.25 115.72 111.78 113.30 3,450,705 -0.18(-0.16%)
Mar 29, 2018 113.48 113.48 113.48 0 +1.72(+1.54%)
Mar 28, 2018 112.64 113.20 111.29 111.76 2,573,798 -0.50(-0.45%)
Mar 27, 2018 114.41 115.24 111.66 112.26 7,447,542 -1.80(-1.58%)
Mar 26, 2018 110.95 114.36 110.95 114.06 8,494,395 +4.86(+4.45%)
Mar 23, 2018 113.46 114.43 109.14 109.20 3,457,253 -3.94(-3.48%)
Mar 22, 2018 115.11 115.68 113.07 113.14 2,175,346 -3.22(-2.77%)
Mar 21, 2018 115.55 117.22 115.20 116.36 4,032,814 +0.80(+0.69%)
Mar 20, 2018 114.99 116.04 114.68 115.56 1,959,935 +1.08(+0.94%)
Mar 19, 2018 116.10 116.91 113.55 114.48 2,133,122 -2.68(-2.29%)
Mar 16, 2018 117.05 117.84 116.67 117.16 2,787,203 +0.68(+0.58%)
Mar 15, 2018 114.71 118.08 114.71 116.48 2,425,201 +0.38(+0.33%)
Mar 14, 2018 117.61 117.97 115.48 116.10 1,885,059 -1.29(-1.10%)
Mar 13, 2018 118.34 118.71 117.03 117.39 1,575,010 -0.14(-0.12%)
Mar 12, 2018 118.80 119.17 117.42 117.53 1,926,265 -1.30(-1.09%)
Mar 09, 2018 117.70 118.87 117.22 118.83 1,824,043 +1.87(+1.60%)
Mar 08, 2018 115.02 117.01 114.70 116.96 1,590,963 +1.78(+1.55%)
Mar 07, 2018 115.40 113.71 115.18 1,403,130 -0.23(-0.20%)
Mar 06, 2018 115.61 116.00 114.23 115.41 1,322,543 -0.25(-0.22%)
Mar 05, 2018 112.75 116.10 112.71 115.66 1,968,900 +2.06(+1.81%)
Mar 02, 2018 113.15 113.92 112.19 113.60 1,712,607 -0.19(-0.17%)
Mar 01, 2018 115.33 115.94 112.78 113.79 1,746,501 -1.53(-1.33%)
Feb 28, 2018 117.04 117.35 115.30 115.32 1,580,112 -1.15(-0.99%)
Feb 27, 2018 117.95 119.18 116.46 116.47 1,175,944 -1.43(-1.21%)
Feb 26, 2018 117.87 118.90 117.61 117.90 1,319,449 +0.25(+0.21%)
Feb 23, 2018 116.27 117.81 115.58 117.65 1,558,371 +2.22(+1.92%)
Feb 22, 2018 115.07 115.43 1,209,109 -0.67(-0.58%)
Feb 21, 2018 115.44 118.16 115.44 116.10 1,817,402 +0.69(+0.60%)
Feb 20, 2018 115.69 116.47 115.00 115.41 1,129,921 -0.77(-0.66%)
Feb 16, 2018 116.18 116.18 116.18 0 +0.67(+0.58%)
Feb 15, 2018 113.49 115.63 112.75 115.51 1,788,974 +2.80(+2.48%)
Feb 14, 2018 111.27 112.87 109.85 112.71 1,619,837 +0.89(+0.80%)
Feb 13, 2018 110.98 112.13 110.33 111.82 1,289,459 +0.17(+0.15%)
Feb 12, 2018 111.97 113.26 111.04 111.65 2,039,167 +0.22(+0.20%)
Feb 09, 2018 109.37 112.39 107.61 111.43 3,516,051 +3.18(+2.94%)
Feb 08, 2018 113.56 108.16 108.25 2,854,818 -5.31(-4.68%)
Feb 07, 2018 112.09 115.68 111.69 113.56 2,612,349 +0.61(+0.54%)
Feb 06, 2018 112.41 113.58 110.30 112.95 3,375,619 -2.05(-1.78%)
Feb 05, 2018 118.98 119.64 113.61 115.00 2,880,770 -3.57(-3.01%)
Feb 02, 2018 119.80 120.97 118.49 118.57 2,903,751 -1.85(-1.54%)
Feb 01, 2018 122.59 122.59 119.20 120.42 2,528,013 -3.21(-2.60%)
Jan 31, 2018 120.27 125.24 120.27 123.63 3,415,317 +2.82(+2.33%)
Jan 30, 2018 121.11 121.73 120.66 120.81 1,721,015 +0.05(+0.04%)
Jan 29, 2018 122.02 122.11 120.73 120.76 1,339,879 -1.57(-1.28%)
Jan 26, 2018 121.32 122.64 120.70 122.33 1,164,941 +1.70(+1.41%)
Jan 25, 2018 120.91 121.46 120.10 120.63 1,319,445 -0.23(-0.19%)
Jan 24, 2018 122.70 122.70 120.68 120.86 1,307,615 -1.24(-1.02%)
Jan 23, 2018 121.84 122.78 121.41 122.10 2,588,592 -0.67(-0.55%)
Jan 22, 2018 121.65 122.85 121.55 122.77 1,673,210 +1.33(+1.10%)
Jan 19, 2018 121.19 121.89 120.35 121.44 1,963,193 +0.54(+0.45%)
Jan 18, 2018 121.58 122.90 120.55 120.90 1,361,864 -1.15(-0.94%)
Jan 17, 2018 120.00 122.18 119.58 122.05 2,093,804 +2.66(+2.23%)
Jan 16, 2018 118.52 119.79 118.23 119.39 2,099,240 +0.92(+0.78%)
Jan 12, 2018 118.47 118.47 118.47 0 +1.29(+1.10%)
Jan 11, 2018 117.76 117.78 116.28 117.18 1,157,571 -0.47(-0.40%)
Jan 10, 2018 118.28 118.40 117.05 117.65 2,037,041 -1.11(-0.93%)
Jan 09, 2018 117.74 119.03 117.50 118.76 2,317,376 +0.82(+0.70%)
Jan 08, 2018 118.37 118.58 117.39 117.94 2,683,135 -0.36(-0.30%)
Jan 05, 2018 118.55 118.77 117.26 118.30 1,451,131 -0.07(-0.06%)
Jan 04, 2018 117.63 118.90 117.47 118.37 1,236,941 +1.12(+0.96%)
Jan 03, 2018 116.18 117.70 115.60 117.25 1,521,462 +1.26(+1.09%)
Jan 02, 2018 116.03 116.45 115.25 115.99 2,453,008 -1.20(-1.02%)
Dec 29, 2017 117.19 117.19 117.19 0 -0.12(-0.10%)
Dec 28, 2017 117.59 117.59 116.63 117.31 711,036 +0.05(+0.04%)
Dec 27, 2017 117.78 117.80 116.91 117.26 826,042 -0.31(-0.26%)
Dec 26, 2017 117.15 117.73 116.88 117.57 1,617,124 +0.69(+0.59%)
Dec 22, 2017 117.32 117.96 116.61 116.88 1,129,601 -0.52(-0.44%)
Dec 21, 2017 117.93 118.29 116.96 117.40 1,245,629 -0.46(-0.39%)
Dec 20, 2017 118.46 118.91 117.70 117.86 900,566 -0.48(-0.41%)
Dec 19, 2017 119.26 119.26 118.09 118.34 1,905,061 -0.30(-0.25%)
Dec 18, 2017 118.57 119.39 117.95 118.64 2,434,720 +0.45(+0.38%)
Dec 15, 2017 117.75 118.69 116.34 118.19 3,286,913 +1.73(+1.49%)
Dec 14, 2017 117.02 117.84 116.29 116.46 1,662,168 -0.56(-0.48%)
Dec 13, 2017 117.29 117.63 116.70 117.02 1,205,694 -0.03(-0.03%)
Dec 12, 2017 117.92 117.92 117.00 117.05 1,325,336 -0.77(-0.65%)
Dec 11, 2017 118.00 118.61 116.22 117.82 1,982,502 +1.80(+1.55%)
Dec 08, 2017 116.39 116.40 115.48 116.02 1,013,456 +0.14(+0.12%)
Dec 07, 2017 115.81 116.25 115.34 115.88 2,534,044 -0.04(-0.03%)
Dec 06, 2017 116.93 115.53 115.92 2,087,456 +0.24(+0.21%)
Dec 05, 2017 117.29 117.29 115.28 115.68 2,295,506 +0.87(+0.76%)
Dec 04, 2017 115.38 115.38 114.37 114.81 2,913,891 +1.06(+0.93%)
Dec 01, 2017 113.95 115.36 112.69 113.75 2,623,295 -0.71(-0.62%)
Nov 30, 2017 112.98 114.77 112.90 114.46 7,298,160 +1.13(+1.00%)
Nov 29, 2017 111.14 114.48 110.82 113.33 3,920,895 +2.11(+1.90%)
Nov 28, 2017 110.20 111.44 110.14 111.22 2,224,880 +1.08(+0.98%)
Nov 27, 2017 110.41 110.64 109.83 110.14 1,466,782 +0.12(+0.11%)
Nov 24, 2017 110.09 110.43 109.51 110.02 868,554 -0.19(-0.17%)
Nov 22, 2017 110.41 110.73 109.79 110.21 2,107,626 -0.35(-0.32%)
Nov 21, 2017 111.14 111.35 110.31 110.56 1,725,238 +0.03(+0.03%)
Nov 20, 2017 111.18 111.38 110.40 110.53 1,402,799 -0.53(-0.48%)
Nov 17, 2017 110.98 111.22 110.27 111.06 1,969,482 +0.03(+0.03%)
Nov 16, 2017 111.00 111.48 110.47 111.03 1,870,377 +0.37(+0.33%)
Nov 15, 2017 112.20 112.23 110.38 110.66 1,555,166 -1.42(-1.27%)
Nov 14, 2017 111.31 112.23 110.94 112.08 1,992,004 +0.55(+0.49%)
Nov 13, 2017 110.98 112.06 110.55 111.53 3,716,817 +0.44(+0.40%)
Nov 10, 2017 111.71 112.13 110.95 111.09 2,107,868 -0.88(-0.79%)
Nov 09, 2017 112.04 113.15 110.77 111.97 1,514,982 -0.62(-0.55%)
Nov 08, 2017 112.93 113.42 112.52 112.59 1,462,814 -0.16(-0.14%)
Nov 07, 2017 110.33 112.90 109.44 112.75 4,406,479 +1.42(+1.28%)
Nov 06, 2017 111.72 112.19 110.26 111.33 2,915,549 -0.91(-0.81%)
Nov 03, 2017 114.57 114.70 111.84 112.24 2,906,579 -2.10(-1.84%)
Nov 02, 2017 115.00 115.49 112.12 114.34 3,603,898 -1.06(-0.92%)
Nov 01, 2017 116.40 116.77 114.69 115.40 2,751,596 -0.86(-0.74%)
Oct 31, 2017 116.88 117.14 116.01 116.26 1,822,715 -0.72(-0.62%)
Oct 30, 2017 118.09 118.17 116.55 116.98 1,381,724 -1.27(-1.07%)
Oct 27, 2017 116.90 118.47 116.28 118.25 1,590,605 +0.95(+0.81%)
Oct 26, 2017 117.26 117.85 116.71 117.30 1,606,304 +0.96(+0.83%)
Oct 25, 2017 116.28 116.72 115.14 116.34 1,807,886 -0.12(-0.10%)
Oct 24, 2017 116.69 117.30 116.06 116.46 2,148,478 -0.55(-0.47%)
Oct 23, 2017 116.26 117.80 115.46 117.01 2,090,491 +1.08(+0.93%)
Oct 20, 2017 114.99 116.08 114.56 115.93 1,705,113 +1.31(+1.14%)
Oct 19, 2017 113.95 114.65 113.29 114.62 1,128,547 +0.69(+0.61%)
Oct 18, 2017 113.69 114.47 113.55 113.93 1,406,215 +0.21(+0.18%)
Oct 17, 2017 114.10 114.13 113.24 113.72 1,369,551 -0.86(-0.75%)
Oct 16, 2017 113.91 114.72 113.66 114.58 1,060,995 +0.72(+0.63%)
Oct 13, 2017 114.18 114.40 114.12 113.86 1,239,310 +0.27(+0.24%)
Oct 12, 2017 112.99 113.64 112.91 113.59 1,132,738 +0.50(+0.44%)
Oct 11, 2017 114.26 114.39 112.41 113.09 1,655,750 -1.02(-0.89%)
Oct 10, 2017 113.62 114.14 113.19 114.11 1,010,887 +0.54(+0.48%)
Oct 09, 2017 113.45 114.06 113.16 113.57 1,884,442 +0.09(+0.08%)
Oct 06, 2017 113.51 113.73 112.59 113.48 1,674,522 -0.09(-0.08%)
Oct 05, 2017 111.92 113.63 111.48 113.57 1,908,955 +2.17(+1.95%)
Oct 04, 2017 110.65 111.44 109.70 111.40 1,906,242 +0.69(+0.62%)
Oct 03, 2017 109.66 110.98 109.35 110.71 1,843,482 +1.39(+1.27%)
Oct 02, 2017 109.22 109.50 108.53 109.32 3,536,242 +0.00(+0.00%)
Sep 29, 2017 109.11 109.74 109.00 109.32 1,226,259 +0.30(+0.28%)
Sep 28, 2017 109.13 109.51 108.05 109.02 1,939,728 -0.62(-0.57%)
Sep 27, 2017 108.53 109.94 108.13 109.64 3,848,773 +1.37(+1.27%)
Sep 26, 2017 109.15 109.52 108.23 108.27 1,540,187 -0.55(-0.51%)
Sep 25, 2017 107.91 108.90 107.42 108.82 5,069,498 +0.66(+0.61%)
Sep 22, 2017 106.43 108.55 106.29 108.16 1,804,401 +1.37(+1.28%)
Sep 21, 2017 107.08 107.37 106.71 106.79 1,510,089 -0.04(-0.04%)
Sep 20, 2017 107.63 107.94 106.32 106.83 2,471,870 -0.65(-0.60%)
Sep 19, 2017 106.95 107.71 106.70 107.48 1,799,594 +0.93(+0.87%)
Sep 18, 2017 106.83 106.96 106.25 106.55 3,541,715 -0.23(-0.22%)
Sep 15, 2017 106.89 107.79 106.25 106.78 3,116,724 -0.01(-0.01%)
Sep 14, 2017 106.64 107.23 106.33 106.79 1,924,494 -0.41(-0.38%)
Sep 13, 2017 107.88 107.97 107.16 107.20 1,905,546 -0.72(-0.67%)
Sep 12, 2017 107.05 108.69 106.39 107.92 3,076,302 +0.42(+0.39%)
Sep 11, 2017 108.83 109.00 106.85 107.50 5,674,572 -0.91(-0.84%)
Sep 08, 2017 108.41 109.44 107.91 108.41 3,124,962 -0.51(-0.47%)
Sep 07, 2017 108.41 109.49 108.12 108.92 3,920,520 +0.87(+0.81%)
Sep 06, 2017 107.05 109.12 106.62 108.05 5,174,112 +1.62(+1.52%)
Sep 05, 2017 106.64 107.56 105.94 106.43 5,385,683 -0.92(-0.86%)
Sep 01, 2017 106.53 107.58 106.36 107.35 2,195,270 +0.88(+0.83%)
Aug 31, 2017 106.49 106.81 105.96 106.47 2,100,323 +0.54(+0.51%)
Aug 30, 2017 105.28 106.31 104.66 105.93 8,830,992 +0.81(+0.77%)
Aug 29, 2017 103.99 105.34 103.76 105.12 2,553,929 +0.36(+0.34%)
Aug 28, 2017 104.88 105.24 104.53 104.76 1,656,338 +0.17(+0.16%)
Aug 25, 2017 104.87 105.43 104.46 104.59 3,448,701 +0.00(+0.00%)
Aug 24, 2017 103.60 105.21 103.36 104.59 3,041,388 +1.13(+1.09%)
Aug 23, 2017 103.43 103.92 102.81 103.46 13,192,860 -0.26(-0.25%)
Aug 22, 2017 104.87 105.10 103.36 103.72 2,974,974 +0.83(+0.81%)
Aug 21, 2017 104.52 104.84 102.84 102.89 4,317,182 -1.52(-1.46%)
Aug 18, 2017 104.20 104.96 103.43 104.41 5,300,922 -0.27(-0.26%)
Aug 17, 2017 110.69 110.95 104.62 104.68 12,978,760 -6.42(-5.78%)
Aug 16, 2017 111.82 111.89 110.55 111.10 2,519,049 -0.48(-0.43%)
Aug 15, 2017 110.02 111.78 109.43 111.58 5,796,206 +1.89(+1.72%)
Aug 14, 2017 109.34 109.93 108.90 109.69 10,771,814 +0.88(+0.81%)
Aug 11, 2017 108.77 109.68 108.29 108.81 4,639,179 -0.09(-0.08%)
Aug 10, 2017 108.80 109.84 107.90 108.90 4,881,086 -0.76(-0.69%)
Aug 09, 2017 108.84 110.10 108.06 109.66 8,389,744 +1.15(+1.06%)
Aug 08, 2017 112.20 112.56 108.07 108.51 9,711,196 -3.66(-3.26%)
Aug 07, 2017 111.50 114.00 111.26 112.17 4,012,798 +0.78(+0.70%)
Aug 04, 2017 113.50 113.92 110.10 111.39 8,109,438 -0.38(-0.34%)
Aug 03, 2017 113.69 113.85 111.00 111.77 9,003,417 -3.48(-3.02%)
Aug 02, 2017 115.65 116.44 114.12 115.25 9,973,140 -1.53(-1.31%)
Aug 01, 2017 118.79 119.38 116.33 116.78 5,612,306 -2.13(-1.79%)
Jul 31, 2017 118.00 121.77 117.87 118.91 8,185,980 +1.53(+1.30%)
Jul 28, 2017 115.25 117.66 115.00 117.38 7,880,377 +1.75(+1.51%)
Jul 27, 2017 103.50 120.00 103.50 115.63 29,837,591 +9.65(+9.11%)
Jul 26, 2017 103.56 106.06 103.02 105.98 5,618,232 +2.80(+2.71%)
Jul 25, 2017 103.69 104.05 102.71 103.18 3,231,286 -0.36(-0.35%)
Jul 24, 2017 104.34 104.44 102.46 103.54 5,402,195 -1.04(-0.99%)
Jul 21, 2017 102.68 104.94 102.68 104.58 3,722,249 +1.24(+1.20%)
Jul 20, 2017 103.47 102.86 103.34 3,110,934 +0.59(+0.57%)
Jul 19, 2017 101.50 103.07 101.20 102.75 3,678,411 +1.44(+1.43%)
Jul 18, 2017 100.94 101.38 100.51 101.31 2,377,671 -0.39(-0.39%)
Jul 17, 2017 101.38 101.81 101.22 101.70 3,149,451 +0.35(+0.35%)
Jul 14, 2017 101.90 101.24 101.35 2,837,393 -0.28(-0.28%)
Jul 13, 2017 102.49 102.68 101.42 101.63 4,710,200 -0.87(-0.85%)
Jul 12, 2017 102.80 103.46 102.33 102.50 3,086,237 +0.66(+0.65%)
Jul 11, 2017 103.23 103.61 101.15 101.84 5,087,742 -1.82(-1.76%)
Jul 10, 2017 105.00 105.37 103.64 103.66 5,423,027 -1.48(-1.41%)
Jul 07, 2017 103.75 105.41 103.42 105.14 2,774,122 +1.70(+1.64%)
Jul 06, 2017 103.76 103.76 102.80 103.44 2,724,710 -0.63(-0.61%)
Jul 05, 2017 102.81 104.12 101.88 104.07 2,836,689 +1.65(+1.61%)
Jul 03, 2017 103.14 101.91 102.42 1,591,065 -0.04(-0.04%)
Jun 30, 2017 102.19 102.81 101.76 102.46 2,958,583 +1.00(+0.99%)
Jun 29, 2017 102.40 102.54 101.07 101.46 3,799,772 -1.22(-1.19%)
Jun 28, 2017 101.80 102.84 100.56 102.68 2,934,774 +1.18(+1.16%)
Jun 27, 2017 101.84 102.61 101.49 101.50 2,882,168 -0.71(-0.69%)
Jun 26, 2017 101.66 102.28 101.44 102.21 2,412,580 +0.80(+0.79%)
Jun 23, 2017 102.03 101.28 101.41 2,835,440 -0.50(-0.49%)
Jun 22, 2017 102.69 102.69 101.37 101.91 2,326,444 -0.59(-0.58%)
Jun 21, 2017 103.74 103.74 102.05 102.50 3,087,771 +0.02(+0.02%)
Jun 20, 2017 102.52 103.39 102.44 102.48 3,590,161 -1.63(-1.57%)
Jun 19, 2017 103.73 104.16 103.25 104.11 2,019,721 +0.62(+0.60%)
Jun 16, 2017 101.65 103.72 101.65 103.49 3,572,702 +1.32(+1.29%)
Jun 15, 2017 100.88 102.30 100.60 102.17 1,618,889 +0.92(+0.91%)
Jun 14, 2017 102.19 102.31 100.83 101.25 2,679,894 -0.62(-0.61%)
Jun 13, 2017 101.61 102.08 101.38 101.87 2,358,216 +0.33(+0.32%)
Jun 12, 2017 100.37 101.56 100.02 101.54 2,030,061 +1.43(+1.43%)
Jun 09, 2017 100.86 101.26 99.85 100.11 4,273,958 -0.66(-0.65%)
Jun 08, 2017 101.11 101.26 100.44 100.77 2,613,062 -0.17(-0.17%)
Jun 07, 2017 101.01 101.50 100.69 100.94 2,359,529 -0.26(-0.26%)
Jun 06, 2017 101.00 101.71 100.65 101.20 1,992,199 +0.10(+0.10%)
Jun 05, 2017 101.10 101.62 100.89 101.10 3,138,573 +0.12(+0.12%)
Jun 02, 2017 100.12 101.07 98.50 100.98 8,135,692 -2.37(-2.29%)
Jun 01, 2017 103.00 103.40 102.01 103.35 2,432,034 +0.98(+0.96%)
May 31, 2017 101.70 102.50 101.51 102.37 3,173,099 +0.84(+0.83%)
May 30, 2017 101.21 101.66 100.54 101.53 1,728,899 +0.18(+0.18%)
May 26, 2017 101.23 101.53 100.91 101.35 1,919,119 +0.19(+0.19%)
May 25, 2017 100.27 101.43 100.03 101.16 1,832,479 +1.18(+1.18%)
May 24, 2017 99.49 100.06 99.43 99.98 1,942,789 +0.45(+0.45%)
May 23, 2017 99.37 99.54 99.06 99.53 1,398,899 +0.08(+0.08%)
May 22, 2017 98.48 99.56 98.44 99.45 2,015,167 +0.83(+0.84%)
May 19, 2017 98.34 98.92 97.89 98.62 2,790,653 +0.27(+0.27%)
May 18, 2017 97.15 98.65 96.80 98.35 2,197,346 +1.05(+1.08%)
May 17, 2017 97.70 98.08 97.23 97.30 2,802,578 -1.02(-1.04%)
May 16, 2017 98.39 98.76 98.15 98.32 2,213,286 -0.13(-0.13%)
May 15, 2017 97.01 98.54 96.76 98.45 3,364,035 +1.28(+1.32%)
May 12, 2017 96.57 97.30 96.25 97.17 1,957,341 +0.71(+0.74%)
May 11, 2017 96.53 96.60 95.87 96.46 3,029,068 -0.17(-0.18%)
May 10, 2017 96.97 97.50 95.85 96.63 2,919,989 -0.45(-0.46%)
May 09, 2017 96.63 97.43 96.17 97.08 2,625,166 +0.38(+0.39%)
May 08, 2017 99.50 99.65 96.42 96.70 4,799,832 -2.59(-2.61%)
May 05, 2017 99.35 99.53 98.64 99.29 1,858,701 +0.19(+0.19%)
May 04, 2017 98.31 99.13 97.59 99.10 3,377,997 +1.59(+1.63%)
May 03, 2017 98.95 99.62 95.50 97.51 6,336,007 -6.50(-6.25%)
May 02, 2017 104.19 104.43 103.60 104.01 2,254,071 +0.04(+0.04%)
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.