Automatic Data Processing (NQ: ADP )

220.80 -4.63 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 147.69 148.08 146.88 147.92 2,520,380 +1.27(+0.87%)
Mar 28, 2019 145.41 146.80 145.27 146.65 1,525,198 +1.46(+1.01%)
Mar 27, 2019 144.85 145.62 143.52 145.19 1,582,791 +0.55(+0.38%)
Mar 26, 2019 143.63 144.71 142.83 144.64 1,591,670 +2.27(+1.59%)
Mar 25, 2019 142.12 142.80 141.46 142.37 1,333,896 -0.06(-0.04%)
Mar 22, 2019 143.47 143.81 142.28 142.43 1,792,311 -1.42(-0.99%)
Mar 21, 2019 142.09 144.50 142.09 143.85 1,995,929 +1.22(+0.86%)
Mar 20, 2019 143.00 143.52 142.14 142.62 2,132,723 -0.56(-0.39%)
Mar 19, 2019 143.53 143.70 142.44 143.19 1,554,859 -0.06(-0.04%)
Mar 18, 2019 143.82 144.27 142.64 143.25 1,717,784 -0.57(-0.40%)
Mar 15, 2019 141.69 143.87 141.37 143.82 6,060,619 +1.67(+1.17%)
Mar 14, 2019 142.00 142.30 141.00 142.15 1,987,952 +0.62(+0.44%)
Mar 13, 2019 141.41 142.59 140.95 141.53 1,662,344 +0.79(+0.56%)
Mar 12, 2019 140.52 141.50 139.92 140.74 1,940,171 +0.83(+0.60%)
Mar 11, 2019 138.79 140.00 138.00 139.91 1,962,336 +1.71(+1.24%)
Mar 08, 2019 137.99 138.51 137.19 138.20 2,082,048 -1.09(-0.78%)
Mar 07, 2019 140.15 140.74 139.01 139.29 3,148,205 -1.22(-0.87%)
Mar 06, 2019 140.46 141.24 140.18 140.51 1,783,557 -0.12(-0.09%)
Mar 05, 2019 141.36 141.50 140.35 140.63 3,163,255 -0.55(-0.39%)
Mar 04, 2019 141.77 142.16 139.48 141.19 4,306,087 -0.59(-0.42%)
Mar 01, 2019 142.10 142.25 141.08 141.78 1,924,849 +0.80(+0.57%)
Feb 28, 2019 140.65 141.46 140.30 140.97 2,432,933 +0.05(+0.03%)
Feb 27, 2019 140.10 141.31 139.71 140.93 1,605,513 +0.09(+0.07%)
Feb 26, 2019 140.52 141.32 140.25 140.84 1,413,345 +0.36(+0.26%)
Feb 25, 2019 141.92 142.37 140.24 140.48 1,408,175 -0.64(-0.45%)
Feb 22, 2019 139.68 141.14 139.31 141.11 1,746,280 +2.03(+1.46%)
Feb 21, 2019 138.31 139.56 137.82 139.09 1,421,121 +0.39(+0.28%)
Feb 20, 2019 138.79 138.84 137.70 138.70 1,743,926 +0.23(+0.17%)
Feb 19, 2019 137.28 138.69 137.28 138.47 1,470,689 +0.59(+0.43%)
Feb 15, 2019 137.77 138.48 136.75 137.88 3,107,635 +1.40(+1.03%)
Feb 14, 2019 137.84 138.18 136.40 136.48 2,883,307 -2.13(-1.54%)
Feb 13, 2019 138.18 139.43 138.08 138.61 2,303,322 +0.88(+0.64%)
Feb 12, 2019 136.99 138.12 136.59 137.72 2,312,135 +1.83(+1.35%)
Feb 11, 2019 135.59 136.10 135.22 135.89 2,107,425 +0.64(+0.48%)
Feb 08, 2019 132.95 135.28 132.69 135.24 1,858,306 +1.04(+0.78%)
Feb 07, 2019 132.67 134.40 132.59 134.20 2,863,819 +0.13(+0.10%)
Feb 06, 2019 133.58 134.58 133.21 134.07 2,127,092 +0.23(+0.17%)
Feb 05, 2019 133.59 134.03 132.76 133.84 2,891,834 +1.53(+1.16%)
Feb 04, 2019 130.56 132.37 130.25 132.31 3,084,635 +1.85(+1.42%)
Feb 01, 2019 128.70 130.53 128.70 130.46 3,192,414 +1.64(+1.27%)
Jan 31, 2019 127.89 130.03 127.25 128.82 6,324,491 +0.40(+0.31%)
Jan 30, 2019 126.21 129.70 124.37 128.43 4,053,616 +4.98(+4.04%)
Jan 29, 2019 124.70 125.17 123.22 123.44 1,842,405 -1.38(-1.11%)
Jan 28, 2019 124.33 125.04 123.71 124.83 2,095,734 -0.84(-0.67%)
Jan 25, 2019 125.30 125.97 124.60 125.66 1,856,352 +1.53(+1.23%)
Jan 24, 2019 124.05 125.02 123.32 124.13 2,065,954 +0.30(+0.25%)
Jan 23, 2019 123.09 124.02 122.20 123.83 2,087,495 +1.15(+0.94%)
Jan 22, 2019 123.43 123.92 121.64 122.68 3,157,713 -1.85(-1.49%)
Jan 18, 2019 123.67 124.71 122.56 124.53 2,476,078 +2.06(+1.69%)
Jan 17, 2019 121.72 123.21 121.65 122.47 2,328,178 +0.17(+0.14%)
Jan 16, 2019 122.21 123.03 121.45 122.30 2,241,727 +0.40(+0.32%)
Jan 15, 2019 120.63 122.72 120.63 121.90 3,567,187 +1.32(+1.09%)
Jan 14, 2019 119.91 121.28 119.76 120.59 1,902,366 -0.69(-0.57%)
Jan 11, 2019 121.42 121.60 120.38 121.28 1,287,104 -0.75(-0.61%)
Jan 10, 2019 120.24 122.14 120.23 122.02 2,227,374 +0.96(+0.79%)
Jan 09, 2019 121.47 121.47 119.27 121.07 1,982,066 +0.11(+0.09%)
Jan 08, 2019 121.12 122.00 118.89 120.96 2,449,642 +0.71(+0.59%)
Jan 07, 2019 120.67 121.74 119.30 120.25 3,733,406 -0.65(-0.54%)
Jan 04, 2019 118.28 121.04 117.49 120.90 2,346,032 +4.63(+3.98%)
Jan 03, 2019 118.39 119.11 116.13 116.27 4,145,261 -3.62(-3.02%)
Jan 02, 2019 118.98 120.48 118.48 119.89 2,377,408 -0.90(-0.75%)
Dec 31, 2018 119.83 120.84 119.16 120.79 2,723,577 +1.74(+1.46%)
Dec 28, 2018 119.84 120.92 117.69 119.05 1,808,264 -0.46(-0.38%)
Dec 27, 2018 115.68 119.54 114.66 119.51 2,336,721 +1.87(+1.59%)
Dec 26, 2018 113.57 117.71 111.83 117.64 2,519,536 +5.30(+4.72%)
Dec 24, 2018 115.17 116.30 112.23 112.34 1,460,679 -3.15(-2.73%)
Dec 21, 2018 119.53 121.56 115.31 115.49 4,721,808 -4.53(-3.78%)
Dec 20, 2018 119.51 120.80 118.16 120.03 4,050,795 -0.04(-0.03%)
Dec 19, 2018 119.68 123.57 118.70 120.06 3,795,690 +0.30(+0.25%)
Dec 18, 2018 123.22 123.89 119.20 119.76 7,137,196 -2.28(-1.86%)
Dec 17, 2018 124.06 125.21 121.26 122.03 3,912,544 -2.16(-1.74%)
Dec 14, 2018 125.94 126.58 123.99 124.20 2,135,223 -3.11(-2.45%)
Dec 13, 2018 128.57 128.57 125.98 127.31 2,031,617 -0.53(-0.42%)
Dec 12, 2018 130.52 130.65 127.74 127.85 2,801,529 -0.38(-0.30%)
Dec 11, 2018 129.81 130.39 127.06 128.23 2,390,851 +0.24(+0.19%)
Dec 10, 2018 127.90 128.51 125.20 127.99 1,812,543 +0.37(+0.29%)
Dec 07, 2018 130.25 131.46 127.05 127.63 3,089,954 -3.53(-2.69%)
Dec 06, 2018 129.97 131.20 126.67 131.15 3,602,108 -0.39(-0.30%)
Dec 04, 2018 134.69 135.29 131.15 131.55 4,387,333 -3.48(-2.58%)
Dec 03, 2018 136.66 137.10 133.17 135.03 4,355,253 -0.01(-0.01%)
Nov 30, 2018 133.93 135.16 133.55 135.04 4,531,329 +1.44(+1.08%)
Nov 29, 2018 135.29 135.69 133.47 133.60 1,884,647 -2.53(-1.86%)
Nov 28, 2018 133.63 136.17 133.27 136.13 3,449,048 +3.01(+2.26%)
Nov 27, 2018 131.84 133.12 130.84 133.11 1,574,516 +0.61(+0.46%)
Nov 26, 2018 130.83 132.58 130.09 132.50 1,728,688 +3.44(+2.67%)
Nov 23, 2018 127.82 129.99 127.82 129.06 738,645 -0.17(-0.13%)
Nov 21, 2018 129.23 129.23 129.23 0 +0.51(+0.40%)
Nov 20, 2018 130.83 135.00 128.36 128.72 3,269,959 -2.67(-2.04%)
Nov 19, 2018 134.11 134.66 129.36 131.39 2,402,698 -2.85(-2.12%)
Nov 16, 2018 134.85 135.40 133.21 134.24 5,913,424 -0.64(-0.48%)
Nov 15, 2018 129.49 134.92 128.97 134.88 2,798,064 +4.15(+3.17%)
Nov 14, 2018 133.58 134.11 130.53 130.73 2,445,011 -1.83(-1.38%)
Nov 13, 2018 132.78 133.61 131.03 132.56 2,278,675 +0.50(+0.38%)
Nov 12, 2018 134.36 134.74 131.86 132.06 1,817,928 -2.77(-2.05%)
Nov 09, 2018 134.72 135.26 133.74 134.83 2,588,753 -0.64(-0.47%)
Nov 08, 2018 135.23 136.18 134.81 135.47 2,266,661 -0.38(-0.28%)
Nov 07, 2018 133.33 135.98 132.79 135.84 2,850,454 +4.01(+3.04%)
Nov 06, 2018 129.63 131.93 129.62 131.83 2,286,473 +2.30(+1.77%)
Nov 05, 2018 129.45 129.89 127.98 129.53 1,892,844 +0.63(+0.49%)
Nov 02, 2018 129.27 130.58 127.34 128.90 2,097,160 -0.17(-0.13%)
Nov 01, 2018 131.68 131.90 128.20 129.07 2,794,013 -2.90(-2.20%)
Oct 31, 2018 129.50 133.39 128.22 131.98 3,845,843 +6.25(+4.97%)
Oct 30, 2018 124.46 125.73 123.17 125.73 3,148,960 +1.80(+1.45%)
Oct 29, 2018 127.14 128.02 121.95 123.94 3,572,078 -0.96(-0.77%)
Oct 26, 2018 125.71 127.01 124.14 124.90 3,241,155 -3.79(-2.95%)
Oct 25, 2018 127.92 129.52 125.90 128.69 2,388,203 +2.60(+2.06%)
Oct 24, 2018 130.08 131.01 125.74 126.09 2,501,612 -4.39(-3.36%)
Oct 23, 2018 129.74 131.39 128.51 130.47 1,985,761 -1.42(-1.08%)
Oct 22, 2018 131.77 132.74 130.99 131.90 1,252,304 +0.53(+0.40%)
Oct 19, 2018 131.70 132.95 130.72 131.36 1,957,640 +0.45(+0.34%)
Oct 18, 2018 131.68 132.45 129.21 130.91 2,034,794 -0.68(-0.52%)
Oct 17, 2018 131.38 132.02 130.11 131.59 1,167,432 +0.35(+0.27%)
Oct 16, 2018 128.79 131.84 128.50 131.25 2,146,251 +2.78(+2.16%)
Oct 15, 2018 128.26 129.65 127.36 128.47 1,514,692 -0.43(-0.33%)
Oct 12, 2018 128.53 129.43 126.91 128.90 2,704,146 +2.33(+1.84%)
Oct 11, 2018 129.81 131.01 125.54 126.57 3,714,012 -3.30(-2.54%)
Oct 10, 2018 137.64 137.82 129.68 129.87 3,094,778 -7.66(-5.57%)
Oct 09, 2018 136.94 139.56 136.69 137.53 1,526,878 +0.77(+0.56%)
Oct 08, 2018 137.51 138.60 135.61 136.76 1,776,105 -1.55(-1.12%)
Oct 05, 2018 137.78 138.82 137.25 138.31 1,426,199 +0.70(+0.51%)
Oct 04, 2018 138.65 138.86 136.42 137.60 1,489,923 -1.25(-0.90%)
Oct 03, 2018 139.14 140.62 138.63 138.86 1,556,218 -0.16(-0.12%)
Oct 02, 2018 138.42 139.49 137.51 139.02 1,396,386 +0.94(+0.68%)
Oct 01, 2018 138.66 139.66 137.68 138.08 1,367,463 +0.07(+0.05%)
Sep 28, 2018 137.24 138.61 137.13 138.00 1,841,046 +0.69(+0.50%)
Sep 27, 2018 137.20 137.64 136.82 137.32 1,044,812 +0.27(+0.19%)
Sep 26, 2018 136.53 138.30 136.37 137.05 1,881,607 +0.67(+0.49%)
Sep 25, 2018 137.09 137.94 134.19 136.38 3,017,099 -0.16(-0.12%)
Sep 24, 2018 137.03 137.50 136.22 136.55 1,441,860 -1.47(-1.07%)
Sep 21, 2018 137.11 138.32 136.29 138.02 4,622,595 +1.65(+1.21%)
Sep 20, 2018 135.20 136.57 134.99 136.37 1,166,115 +1.75(+1.30%)
Sep 19, 2018 135.29 135.53 134.25 134.62 1,316,617 -0.54(-0.40%)
Sep 18, 2018 134.90 135.67 134.69 135.16 1,231,048 +0.48(+0.35%)
Sep 17, 2018 135.28 135.84 134.52 134.69 1,280,910 -0.38(-0.28%)
Sep 14, 2018 134.65 135.51 134.30 135.07 1,159,060 +0.49(+0.37%)
Sep 13, 2018 134.64 135.04 134.19 134.58 1,147,386 +0.44(+0.33%)
Sep 12, 2018 134.01 134.41 133.55 134.14 1,628,377 +0.12(+0.09%)
Sep 11, 2018 134.19 134.43 133.51 134.02 1,037,635 -0.02(-0.01%)
Sep 10, 2018 134.41 134.54 133.50 134.04 1,170,051 +0.26(+0.20%)
Sep 07, 2018 133.51 134.69 133.33 133.77 2,015,126 -0.50(-0.37%)
Sep 06, 2018 132.91 134.33 132.21 134.28 1,807,229 +1.04(+0.78%)
Sep 05, 2018 132.67 133.38 131.68 133.24 2,157,340 +0.30(+0.23%)
Sep 04, 2018 131.60 133.24 131.46 132.94 3,779,675 -0.86(-0.64%)
Aug 31, 2018 133.79 133.79 133.79 0 +1.15(+0.87%)
Aug 30, 2018 133.11 133.83 132.13 132.64 1,648,815 -0.78(-0.59%)
Aug 29, 2018 131.70 133.73 131.17 133.43 2,503,925 +2.30(+1.75%)
Aug 28, 2018 131.07 131.53 130.63 131.13 3,401,322 +0.21(+0.16%)
Aug 27, 2018 131.59 131.59 130.56 130.92 1,534,097 +0.01(+0.01%)
Aug 24, 2018 131.16 131.32 130.25 130.91 1,192,820 +0.22(+0.17%)
Aug 23, 2018 130.49 131.22 130.21 130.69 1,522,757 +0.05(+0.04%)
Aug 22, 2018 130.13 130.94 129.75 130.65 1,486,257 +0.24(+0.18%)
Aug 21, 2018 130.24 130.82 130.04 130.41 2,509,551 +0.80(+0.62%)
Aug 20, 2018 130.21 130.25 129.55 129.61 1,671,931 -0.36(-0.27%)
Aug 17, 2018 128.71 130.33 128.54 129.96 2,074,465 +1.19(+0.93%)
Aug 16, 2018 129.32 129.32 126.86 128.77 1,928,355 +0.00(+0.00%)
Aug 15, 2018 127.69 129.21 127.13 128.77 2,280,700 +0.08(+0.06%)
Aug 14, 2018 127.53 128.95 127.10 128.69 3,912,674 +1.35(+1.06%)
Aug 13, 2018 127.47 128.82 127.11 127.34 1,887,988 +0.35(+0.27%)
Aug 10, 2018 125.61 127.62 125.61 126.99 2,323,559 +0.84(+0.66%)
Aug 09, 2018 126.08 126.84 125.81 126.15 2,994,163 +0.50(+0.40%)
Aug 08, 2018 126.04 126.21 124.91 125.65 1,483,720 -0.08(-0.07%)
Aug 07, 2018 123.54 126.03 123.14 125.73 2,130,125 +2.14(+1.73%)
Aug 06, 2018 122.42 123.66 122.15 123.59 1,746,523 +1.19(+0.98%)
Aug 03, 2018 121.94 122.53 121.26 122.40 2,490,389 +1.00(+0.83%)
Aug 02, 2018 119.88 121.72 118.91 121.39 2,662,158 +0.49(+0.41%)
Aug 01, 2018 118.71 121.32 117.80 120.90 4,393,394 -2.17(-1.76%)
Jul 31, 2018 123.22 123.50 121.93 123.07 2,899,583 +0.64(+0.52%)
Jul 30, 2018 124.68 125.21 121.62 122.43 2,517,911 -2.84(-2.27%)
Jul 27, 2018 127.13 127.32 124.76 125.28 1,584,504 -1.67(-1.31%)
Jul 26, 2018 127.46 127.99 126.73 126.95 1,527,184 +0.08(+0.06%)
Jul 25, 2018 125.35 127.03 125.01 126.86 1,631,198 +1.86(+1.49%)
Jul 24, 2018 125.98 126.25 124.38 125.00 1,851,022 -0.54(-0.43%)
Jul 23, 2018 124.89 125.59 124.74 125.54 1,636,648 +0.34(+0.27%)
Jul 20, 2018 122.98 126.03 122.84 125.20 1,919,033 +0.25(+0.20%)
Jul 19, 2018 122.95 125.43 122.95 124.96 1,663,435 -0.40(-0.32%)
Jul 18, 2018 125.22 125.69 124.78 125.36 2,456,197 +0.13(+0.10%)
Jul 17, 2018 124.65 125.46 124.40 125.23 1,844,744 +0.22(+0.18%)
Jul 16, 2018 125.38 125.63 124.84 125.01 1,120,116 -0.20(-0.16%)
Jul 13, 2018 125.82 124.77 125.21 1,284,641 -0.14(-0.12%)
Jul 12, 2018 125.46 124.01 125.36 1,493,742 +1.94(+1.57%)
Jul 11, 2018 122.87 123.99 122.42 123.42 2,405,504 -0.55(-0.44%)
Jul 10, 2018 122.97 124.30 122.75 123.96 2,890,212 +1.32(+1.08%)
Jul 09, 2018 122.46 122.72 121.45 122.64 3,016,167 +0.27(+0.22%)
Jul 06, 2018 122.20 122.64 121.94 122.37 4,273,208 +0.47(+0.38%)
Jul 05, 2018 121.86 121.40 121.90 2,844,588 +0.05(+0.04%)
Jul 03, 2018 121.86 121.86 121.86 0 -1.09(-0.89%)
Jul 02, 2018 120.95 123.01 120.94 122.95 2,444,603 +0.66(+0.54%)
Jun 29, 2018 122.28 123.33 122.19 122.30 2,581,706 -0.10(-0.08%)
Jun 28, 2018 121.65 123.32 121.65 122.40 3,186,278 +1.08(+0.89%)
Jun 27, 2018 123.69 124.35 121.19 121.32 2,158,010 -1.84(-1.49%)
Jun 26, 2018 124.52 125.00 122.93 123.16 2,736,869 -1.40(-1.13%)
Jun 25, 2018 126.40 127.02 123.45 124.57 2,380,310 -2.24(-1.77%)
Jun 22, 2018 126.32 127.59 126.02 126.81 1,903,717 +0.80(+0.64%)
Jun 21, 2018 125.62 126.27 124.48 126.01 2,662,724 +0.38(+0.30%)
Jun 20, 2018 126.95 125.54 125.62 2,092,684 -0.74(-0.58%)
Jun 19, 2018 125.92 126.59 125.31 126.36 2,250,998 -0.36(-0.28%)
Jun 18, 2018 126.31 127.11 125.63 126.72 2,228,655 -0.53(-0.42%)
Jun 15, 2018 127.61 127.47 127.25 3,835,704 -0.23(-0.18%)
Jun 14, 2018 128.50 129.02 127.31 127.47 1,995,252 -0.47(-0.37%)
Jun 13, 2018 127.08 128.47 126.34 127.95 3,228,331 +0.95(+0.75%)
Jun 12, 2018 125.17 127.14 121.72 127.00 5,137,155 +4.76(+3.89%)
Jun 11, 2018 122.99 123.13 122.15 122.24 1,773,386 -1.16(-0.94%)
Jun 08, 2018 122.42 123.48 122.20 123.40 1,354,834 +0.70(+0.57%)
Jun 07, 2018 123.37 123.70 121.87 122.70 2,652,232 -0.76(-0.61%)
Jun 06, 2018 123.65 123.45 3,474,291 +1.84(+1.51%)
Jun 05, 2018 121.78 122.61 121.46 121.61 2,645,466 -0.16(-0.13%)
Jun 04, 2018 120.83 122.36 120.69 121.78 3,171,367 +1.38(+1.15%)
Jun 01, 2018 118.48 120.45 118.48 120.40 2,410,855 +2.46(+2.08%)
May 31, 2018 118.75 119.20 117.69 117.94 3,658,647 -0.55(-0.47%)
May 30, 2018 118.44 119.78 118.16 118.49 2,101,236 +0.64(+0.54%)
May 29, 2018 117.65 118.24 116.72 117.86 1,858,181 -0.65(-0.55%)
May 25, 2018 118.51 118.51 118.51 0 +0.34(+0.29%)
May 24, 2018 117.27 118.32 116.51 118.17 1,395,415 +0.83(+0.70%)
May 23, 2018 115.56 117.39 115.33 117.34 1,802,824 +0.89(+0.76%)
May 22, 2018 117.01 117.45 116.07 116.45 1,888,891 -0.42(-0.36%)
May 21, 2018 117.20 117.65 116.64 116.87 1,557,316 -0.06(-0.05%)
May 18, 2018 116.34 117.24 116.11 116.93 2,049,620 +0.83(+0.72%)
May 17, 2018 116.02 117.07 115.20 116.10 1,775,272 -0.03(-0.02%)
May 16, 2018 115.37 116.62 115.15 116.12 1,772,454 +0.86(+0.75%)
May 15, 2018 114.26 117.47 113.64 115.26 2,661,099 +0.35(+0.31%)
May 14, 2018 115.71 115.85 114.49 114.91 2,077,032 -0.60(-0.52%)
May 11, 2018 115.73 116.03 114.85 115.51 1,739,731 -0.05(-0.04%)
May 10, 2018 115.64 115.83 115.00 115.55 2,630,824 +0.32(+0.28%)
May 09, 2018 114.37 116.03 114.17 115.24 3,359,326 +1.15(+1.01%)
May 08, 2018 113.93 114.32 113.25 114.08 3,050,088 +0.18(+0.16%)
May 07, 2018 113.70 114.17 113.28 113.90 2,951,495 +0.19(+0.17%)
May 04, 2018 111.12 114.23 110.69 113.71 3,306,762 +2.05(+1.84%)
May 03, 2018 110.36 112.11 109.38 111.66 4,818,107 +0.94(+0.85%)
May 02, 2018 111.58 112.47 109.10 110.72 5,977,418 +2.96(+2.74%)
May 01, 2018 102.18 108.07 102.12 107.76 2,785,850 +0.65(+0.61%)
Apr 30, 2018 108.85 108.98 107.09 107.11 3,117,662 -1.63(-1.50%)
Apr 27, 2018 107.44 108.93 107.26 108.74 2,292,704 +1.08(+1.00%)
Apr 26, 2018 106.11 107.68 105.67 107.66 1,761,810 +1.81(+1.71%)
Apr 25, 2018 105.55 105.97 104.59 105.86 1,825,741 +0.34(+0.33%)
Apr 24, 2018 107.08 107.67 104.71 105.51 1,562,816 -0.71(-0.67%)
Apr 23, 2018 106.36 106.82 106.08 106.22 1,901,432 +0.23(+0.22%)
Apr 20, 2018 106.58 107.14 105.19 105.98 2,440,691 -0.83(-0.77%)
Apr 19, 2018 107.38 107.97 106.27 106.81 2,155,693 -0.78(-0.72%)
Apr 18, 2018 107.05 108.48 106.67 107.59 2,213,832 +0.65(+0.61%)
Apr 17, 2018 107.35 107.94 106.43 106.94 3,884,527 +0.89(+0.84%)
Apr 16, 2018 105.62 106.59 105.04 106.05 2,673,769 +1.49(+1.42%)
Apr 13, 2018 105.18 105.40 103.84 104.56 1,725,967 +0.01(+0.01%)
Apr 12, 2018 105.26 105.87 104.48 104.55 1,867,903 -0.29(-0.28%)
Apr 11, 2018 103.99 105.17 103.73 104.84 1,495,115 -0.30(-0.28%)
Apr 10, 2018 105.19 105.94 104.53 105.14 3,012,109 +1.33(+1.28%)
Apr 09, 2018 103.85 105.46 103.38 103.81 2,222,917 +0.67(+0.65%)
Apr 06, 2018 105.59 106.02 102.82 103.14 2,573,175 -3.46(-3.24%)
Apr 05, 2018 106.72 107.67 106.06 106.59 3,096,680 +0.72(+0.68%)
Apr 04, 2018 102.46 106.17 102.12 105.88 9,319,359 +2.43(+2.35%)
Apr 03, 2018 103.39 103.87 102.21 103.44 2,805,239 +0.67(+0.65%)
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.