Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Automatic Data Processing (NQ: ADP )

214.83 -3.48 (-1.59%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 28, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 134.98 139.40 134.22 136.68 3,513,047 -1.14(-0.83%)
Mar 30, 2020 132.40 138.54 131.77 137.82 2,522,302 +6.44(+4.90%)
Mar 27, 2020 130.36 136.00 128.92 131.38 2,997,800 -5.68(-4.14%)
Mar 26, 2020 123.06 138.14 122.60 137.06 4,041,047 +14.47(+11.80%)
Mar 25, 2020 120.76 130.00 116.49 122.59 3,941,561 +1.63(+1.35%)
Mar 24, 2020 114.66 122.04 114.30 120.96 4,884,156 +11.89(+10.90%)
Mar 23, 2020 108.53 112.06 104.89 109.07 4,794,459 -2.99(-2.67%)
Mar 20, 2020 118.92 119.47 107.10 112.06 6,257,600 -5.31(-4.52%)
Mar 19, 2020 117.80 123.17 110.00 117.37 4,022,166 -0.23(-0.20%)
Mar 18, 2020 120.86 122.59 103.11 117.60 5,108,122 -11.79(-9.11%)
Mar 17, 2020 124.45 130.53 118.43 129.39 4,274,805 +6.93(+5.66%)
Mar 16, 2020 128.06 131.72 122.05 122.46 4,415,885 -22.04(-15.25%)
Mar 13, 2020 136.99 144.53 129.27 144.50 3,604,900 +14.22(+10.91%)
Mar 12, 2020 137.55 137.87 125.86 130.28 5,497,208 -17.73(-11.98%)
Mar 11, 2020 149.65 151.92 145.69 148.01 2,750,984 -6.41(-4.15%)
Mar 10, 2020 156.95 157.12 147.21 154.42 4,152,344 +3.50(+2.32%)
Mar 09, 2020 149.10 155.22 146.28 150.92 4,551,401 -8.23(-5.17%)
Mar 06, 2020 153.42 160.11 153.00 159.15 3,137,400 -1.52(-0.95%)
Mar 05, 2020 159.44 163.15 158.93 160.67 3,359,379 -3.72(-2.26%)
Mar 04, 2020 158.42 164.62 156.81 164.39 2,847,640 +9.15(+5.89%)
Mar 03, 2020 161.63 164.44 154.00 155.24 3,094,540 -7.76(-4.76%)
Mar 02, 2020 155.55 163.09 154.24 163.00 3,194,389 +8.26(+5.34%)
Feb 28, 2020 153.41 159.45 150.53 154.74 4,585,800 -2.79(-1.77%)
Feb 27, 2020 164.06 165.97 157.46 157.53 2,843,335 -8.80(-5.29%)
Feb 26, 2020 169.00 170.80 166.23 166.33 2,319,738 -0.85(-0.51%)
Feb 25, 2020 174.65 175.49 166.90 167.18 2,606,430 -7.36(-4.22%)
Feb 24, 2020 175.78 177.18 173.90 174.54 2,026,829 -4.04(-2.26%)
Feb 21, 2020 179.80 180.43 177.35 178.58 3,538,400 -2.19(-1.21%)
Feb 20, 2020 180.67 181.75 178.50 180.77 1,501,578 -0.48(-0.26%)
Feb 19, 2020 180.50 181.74 180.19 181.25 1,626,375 +1.32(+0.73%)
Feb 18, 2020 181.36 182.32 179.74 179.93 1,512,243 -1.32(-0.73%)
Feb 14, 2020 180.16 181.28 179.40 181.25 1,566,500 +0.75(+0.42%)
Feb 13, 2020 177.47 180.99 177.07 180.50 1,913,906 +2.47(+1.39%)
Feb 12, 2020 178.69 180.85 176.90 178.03 2,622,477 +0.06(+0.03%)
Feb 11, 2020 180.25 180.25 177.79 177.97 1,584,176 -1.39(-0.77%)
Feb 10, 2020 178.66 179.81 178.31 179.36 2,153,756 +0.26(+0.15%)
Feb 07, 2020 179.78 179.90 178.49 179.10 2,311,500 -1.16(-0.64%)
Feb 06, 2020 179.75 180.47 178.80 180.26 1,600,799 +1.64(+0.92%)
Feb 05, 2020 178.37 179.01 176.81 178.62 2,675,204 +2.70(+1.53%)
Feb 04, 2020 176.67 178.07 174.80 175.92 3,423,414 +1.98(+1.14%)
Feb 03, 2020 173.88 175.17 172.99 173.94 2,162,827 +2.55(+1.49%)
Jan 31, 2020 174.50 175.44 170.84 171.39 3,316,600 -3.62(-2.07%)
Jan 30, 2020 168.96 175.08 168.34 175.00 2,731,668 +3.97(+2.32%)
Jan 29, 2020 171.85 174.28 170.93 171.04 3,842,812 -7.26(-4.07%)
Jan 28, 2020 176.03 178.96 175.90 178.30 1,641,046 +2.56(+1.46%)
Jan 27, 2020 175.19 176.63 174.49 175.74 1,622,470 -1.47(-0.83%)
Jan 24, 2020 178.83 178.93 176.18 177.21 1,676,600 -0.62(-0.35%)
Jan 23, 2020 177.77 178.46 177.01 177.83 1,520,325 -0.50(-0.28%)
Jan 22, 2020 178.32 179.89 177.19 178.33 2,060,125 +2.13(+1.21%)
Jan 21, 2020 174.95 177.60 174.95 176.20 2,016,385 -0.67(-0.38%)
Jan 17, 2020 176.03 176.91 175.10 176.87 2,818,200 +1.99(+1.14%)
Jan 16, 2020 173.86 174.94 172.93 174.88 2,281,180 +2.07(+1.20%)
Jan 15, 2020 172.07 174.49 171.81 172.81 2,114,613 +1.58(+0.92%)
Jan 14, 2020 172.12 172.35 170.50 171.23 1,688,104 -1.13(-0.66%)
Jan 13, 2020 171.52 172.47 171.10 172.36 926,671 +1.27(+0.74%)
Jan 10, 2020 172.00 172.00 170.63 171.09 968,700 -0.12(-0.07%)
Jan 09, 2020 170.38 171.34 170.12 171.21 1,189,646 +1.50(+0.88%)
Jan 08, 2020 168.79 170.51 168.17 169.71 1,675,509 +1.58(+0.94%)
Jan 07, 2020 169.29 169.46 167.95 168.13 1,878,898 -2.06(-1.21%)
Jan 06, 2020 169.08 170.34 168.82 170.19 1,205,933 +0.23(+0.14%)
Jan 03, 2020 168.06 170.45 168.06 169.96 1,000,000 -0.36(-0.21%)
Jan 02, 2020 171.96 172.00 169.20 170.32 1,364,619 -0.18(-0.11%)
Dec 31, 2019 169.22 170.66 169.22 170.50 903,000 +0.91(+0.54%)
Dec 30, 2019 170.51 170.85 169.03 169.59 867,072 -1.18(-0.69%)
Dec 27, 2019 170.77 170.95 169.75 170.77 821,400 +0.42(+0.25%)
Dec 26, 2019 170.35 170.82 169.58 170.35 1,713,705 +0.44(+0.26%)
Dec 24, 2019 169.95 170.31 169.35 169.91 350,200 -0.11(-0.06%)
Dec 23, 2019 171.27 171.36 169.74 170.02 1,139,895 -1.07(-0.63%)
Dec 20, 2019 170.28 171.32 168.23 171.09 3,947,200 +2.35(+1.39%)
Dec 19, 2019 167.26 169.39 166.74 168.74 1,924,839 +1.18(+0.70%)
Dec 18, 2019 168.38 169.74 167.25 167.56 2,069,897 -0.76(-0.45%)
Dec 17, 2019 168.81 169.44 168.04 168.32 1,838,805 -0.27(-0.16%)
Dec 16, 2019 169.16 169.66 168.48 168.59 2,404,032 +0.33(+0.20%)
Dec 13, 2019 166.69 168.39 166.01 168.26 1,308,300 +1.10(+0.66%)
Dec 12, 2019 166.26 167.55 165.23 167.16 1,931,103 -0.08(-0.05%)
Dec 11, 2019 168.06 168.31 166.51 167.24 1,245,785 -1.19(-0.71%)
Dec 10, 2019 169.07 169.22 168.16 168.43 1,523,413 -0.64(-0.38%)
Dec 09, 2019 169.68 170.11 168.81 169.07 1,500,845 -0.91(-0.54%)
Dec 06, 2019 169.61 170.59 169.50 169.98 1,300,100 +1.62(+0.96%)
Dec 05, 2019 168.89 169.01 167.52 168.36 1,748,151 -0.21(-0.12%)
Dec 04, 2019 167.12 168.87 166.84 168.57 1,863,695 +1.44(+0.86%)
Dec 03, 2019 166.77 167.44 166.22 167.13 2,952,627 -1.46(-0.87%)
Dec 02, 2019 170.53 170.87 168.15 168.59 1,341,529 -2.19(-1.28%)
Nov 29, 2019 170.82 171.50 170.24 170.78 706,100 -0.70(-0.41%)
Nov 27, 2019 171.80 171.90 170.96 171.48 1,093,400 -0.14(-0.08%)
Nov 26, 2019 170.21 171.92 170.15 171.62 2,021,047 +1.42(+0.83%)
Nov 25, 2019 170.27 170.94 169.78 170.20 1,259,539 +0.55(+0.32%)
Nov 22, 2019 171.12 171.50 169.07 169.65 1,279,000 -0.21(-0.12%)
Nov 21, 2019 170.23 170.74 169.15 169.86 1,184,828 -0.72(-0.42%)
Nov 20, 2019 170.54 171.58 169.00 170.58 1,286,941 -0.51(-0.30%)
Nov 19, 2019 171.50 172.73 170.91 171.09 1,284,047 +0.36(+0.21%)
Nov 18, 2019 170.64 171.33 170.00 170.73 1,444,542 -0.44(-0.26%)
Nov 15, 2019 171.19 171.19 169.07 171.17 1,611,200 +1.03(+0.61%)
Nov 14, 2019 168.77 170.48 167.79 170.14 2,367,904 +1.16(+0.69%)
Nov 13, 2019 166.98 169.52 166.47 168.98 2,346,840 +2.62(+1.57%)
Nov 12, 2019 164.15 166.49 163.76 166.36 1,921,680 +2.94(+1.80%)
Nov 11, 2019 162.00 163.92 161.64 163.42 1,417,883 +0.69(+0.42%)
Nov 08, 2019 161.73 163.08 161.18 162.73 1,787,500 +0.63(+0.39%)
Nov 07, 2019 160.54 163.58 159.88 162.10 2,166,846 +2.44(+1.53%)
Nov 06, 2019 157.87 160.18 157.35 159.66 2,142,857 +2.65(+1.69%)
Nov 05, 2019 161.35 161.74 156.89 157.01 3,924,369 -4.87(-3.01%)
Nov 04, 2019 164.21 164.61 161.71 161.88 2,534,226 -1.10(-0.67%)
Nov 01, 2019 163.40 163.75 162.13 162.98 1,375,800 +0.75(+0.46%)
Oct 31, 2019 163.42 164.41 160.68 162.23 6,511,280 -1.92(-1.17%)
Oct 30, 2019 158.80 164.33 158.26 164.15 2,878,273 +1.32(+0.81%)
Oct 29, 2019 162.63 164.35 162.46 162.83 1,557,212 +0.35(+0.22%)
Oct 28, 2019 162.58 162.92 160.93 162.48 1,378,486 +0.52(+0.32%)
Oct 25, 2019 162.01 163.36 161.57 161.96 2,199,900 -0.58(-0.36%)
Oct 24, 2019 160.95 162.64 160.10 162.54 1,100,685 +2.50(+1.56%)
Oct 23, 2019 159.27 160.76 159.09 160.04 1,726,606 +0.55(+0.34%)
Oct 22, 2019 162.35 163.29 159.46 159.49 1,336,003 -2.54(-1.57%)
Oct 21, 2019 164.08 164.49 161.30 162.03 1,726,695 -1.51(-0.92%)
Oct 18, 2019 164.33 164.44 162.92 163.54 1,661,700 -0.29(-0.18%)
Oct 17, 2019 164.54 165.20 163.61 163.83 1,091,688 -0.33(-0.20%)
Oct 16, 2019 163.74 164.45 162.06 164.16 1,665,162 +0.04(+0.02%)
Oct 15, 2019 162.54 164.45 162.49 164.12 1,355,762 +1.66(+1.02%)
Oct 14, 2019 162.65 163.81 162.12 162.46 1,288,020 -0.06(-0.04%)
Oct 11, 2019 162.41 163.84 161.00 162.52 1,994,200 +1.80(+1.12%)
Oct 10, 2019 157.93 160.97 157.86 160.72 1,597,573 +2.26(+1.43%)
Oct 09, 2019 157.64 158.94 156.60 158.46 1,658,614 +2.14(+1.37%)
Oct 08, 2019 157.55 158.35 155.84 156.32 1,531,767 -2.57(-1.62%)
Oct 07, 2019 158.95 159.81 157.98 158.89 1,036,318 -0.28(-0.18%)
Oct 04, 2019 158.13 159.42 157.90 159.17 1,363,300 +1.63(+1.03%)
Oct 03, 2019 156.36 157.60 153.72 157.54 1,667,880 +0.92(+0.59%)
Oct 02, 2019 158.97 159.24 155.48 156.62 2,755,079 -3.81(-2.37%)
Oct 01, 2019 162.31 162.94 160.08 160.43 1,811,600 -0.99(-0.61%)
Sep 30, 2019 160.75 162.10 160.75 161.42 1,511,432 +0.99(+0.62%)
Sep 27, 2019 163.79 163.97 158.94 160.43 2,067,400 -2.84(-1.74%)
Sep 26, 2019 162.24 163.95 161.70 163.27 2,111,586 +1.59(+0.98%)
Sep 25, 2019 160.08 161.95 158.82 161.68 2,371,221 +1.65(+1.03%)
Sep 24, 2019 160.12 162.44 158.77 160.03 2,828,928 +0.33(+0.21%)
Sep 23, 2019 158.77 160.64 158.50 159.70 1,824,880 +0.40(+0.25%)
Sep 20, 2019 159.22 160.81 158.75 159.30 2,674,900 -0.05(-0.03%)
Sep 19, 2019 159.27 159.98 158.51 159.35 1,856,879 +1.58(+1.00%)
Sep 18, 2019 158.33 158.86 156.04 157.77 1,722,531 -1.06(-0.67%)
Sep 17, 2019 158.40 159.24 157.60 158.83 2,629,221 +0.66(+0.42%)
Sep 16, 2019 158.90 159.74 157.75 158.17 2,427,945 -1.57(-0.98%)
Sep 13, 2019 161.04 161.60 158.95 159.74 1,906,900 -0.67(-0.42%)
Sep 12, 2019 161.16 162.79 160.15 160.41 2,209,223 -0.73(-0.45%)
Sep 11, 2019 163.14 164.92 160.40 161.14 2,659,248 -3.19(-1.94%)
Sep 10, 2019 166.94 168.03 161.61 164.33 2,010,177 -3.72(-2.21%)
Sep 09, 2019 173.56 173.69 167.13 168.05 1,670,162 -5.20(-3.00%)
Sep 06, 2019 173.74 174.50 173.02 173.25 4,866,000 -0.02(-0.01%)
Sep 05, 2019 171.15 173.54 170.80 173.27 1,742,662 +3.56(+2.10%)
Sep 04, 2019 168.53 170.09 168.50 169.71 1,359,862 +2.50(+1.50%)
Sep 03, 2019 167.75 169.50 166.60 167.21 1,528,185 -2.63(-1.55%)
Aug 30, 2019 170.71 170.92 169.03 169.84 1,586,200 +0.40(+0.24%)
Aug 29, 2019 169.31 170.81 168.76 169.44 1,186,790 +2.22(+1.33%)
Aug 28, 2019 165.95 167.49 164.72 167.22 1,532,148 +0.37(+0.22%)
Aug 27, 2019 168.14 168.14 166.08 166.85 1,595,204 +0.04(+0.02%)
Aug 26, 2019 166.65 166.98 164.99 166.81 1,197,450 +2.01(+1.22%)
Aug 23, 2019 169.06 170.17 164.19 164.80 1,685,000 -4.73(-2.79%)
Aug 22, 2019 169.55 170.71 167.29 169.53 1,174,367 -0.16(-0.09%)
Aug 21, 2019 168.89 169.69 168.43 169.69 1,235,084 +1.81(+1.08%)
Aug 20, 2019 168.59 169.79 167.64 167.88 1,143,408 -1.08(-0.64%)
Aug 19, 2019 169.03 169.38 167.55 168.96 1,124,955 +1.94(+1.16%)
Aug 16, 2019 166.82 168.06 166.42 167.02 1,459,500 +1.95(+1.18%)
Aug 15, 2019 164.18 166.36 162.51 165.07 1,675,687 +1.23(+0.75%)
Aug 14, 2019 166.46 167.61 163.74 163.84 2,249,316 -4.87(-2.89%)
Aug 13, 2019 165.33 169.18 165.25 168.71 1,386,789 +2.84(+1.71%)
Aug 12, 2019 167.41 167.60 165.12 165.87 1,633,212 -1.86(-1.11%)
Aug 09, 2019 169.95 169.95 166.42 167.73 2,105,800 -2.59(-1.52%)
Aug 08, 2019 166.01 170.39 165.54 170.32 2,306,694 +5.85(+3.56%)
Aug 07, 2019 161.89 165.47 160.52 164.47 2,139,052 +1.08(+0.66%)
Aug 06, 2019 160.03 163.90 159.81 163.39 2,113,928 +3.64(+2.28%)
Aug 05, 2019 162.71 163.43 158.73 159.75 4,644,704 -4.52(-2.75%)
Aug 02, 2019 163.99 165.61 161.79 164.27 2,873,700 -0.03(-0.02%)
Aug 01, 2019 165.25 166.63 163.70 164.30 4,099,191 -2.22(-1.33%)
Jul 31, 2019 172.00 172.00 164.95 166.52 4,170,902 +1.52(+0.92%)
Jul 30, 2019 167.33 167.84 164.90 165.00 1,937,588 -2.91(-1.73%)
Jul 29, 2019 169.13 169.13 167.66 167.91 1,065,977 -1.36(-0.80%)
Jul 26, 2019 167.61 169.58 167.31 169.27 1,035,400 +2.21(+1.32%)
Jul 25, 2019 166.95 167.97 166.62 167.06 1,304,894 -0.15(-0.09%)
Jul 24, 2019 167.47 167.47 166.07 167.21 2,063,310 -0.70(-0.42%)
Jul 23, 2019 168.28 169.00 166.71 167.91 934,624 +0.77(+0.46%)
Jul 22, 2019 166.98 168.37 166.26 167.14 1,423,056 +0.68(+0.41%)
Jul 19, 2019 168.67 168.97 166.37 166.46 1,434,500 -1.31(-0.78%)
Jul 18, 2019 165.33 167.92 164.71 167.77 1,500,655 +2.38(+1.44%)
Jul 17, 2019 164.46 166.15 164.34 165.39 1,885,066 +1.19(+0.72%)
Jul 16, 2019 165.05 165.85 164.03 164.20 1,898,719 -0.81(-0.49%)
Jul 15, 2019 165.48 166.16 164.69 165.01 2,064,450 -0.12(-0.07%)
Jul 12, 2019 164.95 165.45 163.98 165.13 2,239,500 -0.08(-0.05%)
Jul 11, 2019 164.88 165.59 164.11 165.21 1,958,493 +0.67(+0.41%)
Jul 10, 2019 164.28 164.70 162.66 164.54 1,729,982 +1.00(+0.61%)
Jul 09, 2019 163.16 163.74 162.50 163.54 1,703,015 -0.53(-0.32%)
Jul 08, 2019 164.58 164.70 163.69 164.07 1,108,721 -0.77(-0.47%)
Jul 05, 2019 162.99 165.10 162.36 164.84 2,001,700 +0.75(+0.46%)
Jul 03, 2019 163.00 164.18 161.53 164.09 1,938,800 +2.13(+1.32%)
Jul 02, 2019 159.68 162.04 158.92 161.96 17,112,084 -0.54(-0.33%)
Jul 01, 2019 167.62 167.82 162.50 162.50 1,625,704 -2.83(-1.71%)
Jun 28, 2019 164.33 165.71 163.55 165.33 1,947,000 +1.32(+0.80%)
Jun 27, 2019 163.69 164.22 162.10 164.01 1,417,872 +1.19(+0.73%)
Jun 26, 2019 165.74 166.21 162.71 162.82 1,271,543 -2.70(-1.63%)
Jun 25, 2019 168.06 168.06 165.10 165.52 1,555,836 -2.24(-1.34%)
Jun 24, 2019 168.76 169.25 167.70 167.76 1,514,807 -0.40(-0.24%)
Jun 21, 2019 169.40 170.45 168.02 168.16 2,436,900 -1.45(-0.85%)
Jun 20, 2019 169.97 170.10 168.14 169.61 1,192,058 +1.36(+0.81%)
Jun 19, 2019 168.28 168.87 166.69 168.25 1,153,127 +0.03(+0.02%)
Jun 18, 2019 167.57 169.20 166.79 168.22 1,716,507 +2.28(+1.37%)
Jun 17, 2019 166.09 166.49 165.29 165.94 1,213,153 +0.40(+0.24%)
Jun 14, 2019 164.47 166.36 164.06 165.54 1,458,600 +1.09(+0.66%)
Jun 13, 2019 165.21 165.62 163.33 164.45 1,205,166 -0.77(-0.47%)
Jun 12, 2019 165.31 166.17 164.57 165.22 1,076,004 +0.11(+0.07%)
Jun 11, 2019 168.53 168.87 164.36 165.11 1,361,566 -2.58(-1.54%)
Jun 10, 2019 167.31 168.43 166.63 167.69 1,283,152 +0.77(+0.46%)
Jun 07, 2019 165.01 167.87 164.94 166.92 1,419,200 +2.62(+1.59%)
Jun 06, 2019 162.67 164.35 161.65 164.30 1,280,734 +1.65(+1.01%)
Jun 05, 2019 160.11 162.78 160.10 162.65 1,451,726 +3.20(+2.01%)
Jun 04, 2019 157.56 159.66 156.06 159.45 1,550,572 +3.45(+2.21%)
Jun 03, 2019 160.55 161.42 155.26 156.00 2,066,933 -4.12(-2.57%)
May 31, 2019 159.32 161.08 159.32 160.12 1,091,900 -0.79(-0.49%)
May 30, 2019 160.47 161.41 159.74 160.91 743,481 +1.04(+0.65%)
May 29, 2019 161.09 161.19 158.94 159.87 1,046,128 -1.86(-1.15%)
May 28, 2019 161.97 163.74 161.57 161.73 1,425,253 -0.12(-0.07%)
May 24, 2019 162.12 163.04 161.16 161.85 911,800 +0.72(+0.45%)
May 23, 2019 161.74 162.30 160.12 161.13 1,453,811 -2.24(-1.37%)
May 22, 2019 162.68 164.03 162.23 163.37 1,098,334 +0.37(+0.23%)
May 21, 2019 162.44 163.54 161.50 163.00 1,171,760 +1.66(+1.03%)
May 20, 2019 160.10 162.75 160.10 161.34 1,593,411 -0.38(-0.23%)
May 17, 2019 160.39 162.08 159.85 161.72 2,101,100 +0.19(+0.12%)
May 16, 2019 159.25 162.45 158.73 161.53 2,243,751 +2.16(+1.36%)
May 15, 2019 157.67 159.77 157.10 159.37 2,042,157 +0.86(+0.54%)
May 14, 2019 157.56 159.81 157.35 158.51 1,835,814 +1.25(+0.79%)
May 13, 2019 158.41 159.73 157.00 157.26 1,898,953 -3.77(-2.34%)
May 10, 2019 159.87 161.40 157.91 161.03 1,661,400 +0.46(+0.29%)
May 09, 2019 158.00 161.02 157.78 160.57 1,604,764 +1.38(+0.87%)
May 08, 2019 158.00 159.98 157.57 159.19 1,410,248 +0.84(+0.53%)
May 07, 2019 158.16 160.95 157.34 158.35 2,132,267 -1.90(-1.19%)
May 06, 2019 157.38 160.69 157.38 160.25 1,328,166 +0.06(+0.04%)
May 03, 2019 159.69 160.63 158.50 160.19 1,431,500 +1.77(+1.12%)
May 02, 2019 157.46 159.18 155.80 158.42 2,178,135 +0.94(+0.60%)
May 01, 2019 161.00 161.20 154.71 157.48 3,333,956 -6.91(-4.20%)
Apr 30, 2019 163.28 164.56 161.01 164.39 2,006,559 +1.40(+0.86%)
Apr 29, 2019 163.86 164.25 162.58 162.99 1,270,188 -0.71(-0.43%)
Apr 26, 2019 164.43 164.43 162.69 163.70 911,900 -0.16(-0.10%)
Apr 25, 2019 162.68 164.17 161.49 163.86 1,406,373 +0.36(+0.22%)
Apr 24, 2019 165.24 165.50 163.48 163.50 1,770,917 -1.54(-0.93%)
Apr 23, 2019 162.01 165.13 161.81 165.04 1,467,296 +3.13(+1.93%)
Apr 22, 2019 161.65 162.41 161.34 161.91 813,873 -0.53(-0.33%)
Apr 18, 2019 163.73 163.73 162.08 162.44 1,423,800 -0.41(-0.25%)
Apr 17, 2019 162.53 162.97 161.55 162.85 1,098,030 +0.71(+0.44%)
Apr 16, 2019 164.41 164.41 161.53 162.14 1,080,839 -1.54(-0.94%)
Apr 15, 2019 163.03 163.86 162.61 163.68 987,124 +0.37(+0.23%)
Apr 12, 2019 162.16 163.38 160.94 163.31 1,014,200 +1.64(+1.01%)
Apr 11, 2019 161.03 161.76 160.42 161.67 1,525,973 +1.25(+0.78%)
Apr 10, 2019 160.13 160.82 159.67 160.42 998,916 +0.74(+0.46%)
Apr 09, 2019 159.83 160.66 159.13 159.68 1,238,609 -0.78(-0.49%)
Apr 08, 2019 159.95 160.60 158.88 160.46 952,102 +0.12(+0.07%)
Apr 05, 2019 160.07 160.42 159.15 160.34 1,497,700 +1.00(+0.63%)
Apr 04, 2019 161.37 161.37 158.18 159.34 1,682,375 -1.76(-1.09%)
Apr 03, 2019 162.45 162.45 160.49 161.10 1,374,701 -0.34(-0.21%)
Apr 02, 2019 162.54 162.71 160.83 161.44 987,838 -0.63(-0.39%)
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.