Automatic Data Processing (NQ: ADP )

264.39 -5.51 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 205.10 205.10 202.37 204.28 2,289,154 -0.03(-0.01%)
Aug 30, 2021 204.33 206.03 204.24 204.31 912,068 +0.11(+0.05%)
Aug 27, 2021 202.89 204.84 202.48 204.21 1,401,867 +1.84(+0.91%)
Aug 26, 2021 203.04 203.65 201.51 202.37 1,235,169 -1.08(-0.53%)
Aug 25, 2021 204.05 204.41 202.18 203.45 1,230,754 +0.00(+0.00%)
Aug 24, 2021 205.99 206.81 203.30 203.45 1,701,812 -3.46(-1.67%)
Aug 23, 2021 207.37 207.79 205.60 206.91 1,165,675 +0.15(+0.07%)
Aug 20, 2021 206.98 207.18 205.12 206.77 1,819,114 +0.45(+0.22%)
Aug 19, 2021 203.03 206.95 202.78 206.32 1,619,284 +2.59(+1.27%)
Aug 18, 2021 209.10 209.10 203.52 203.73 3,132,331 -6.19(-2.95%)
Aug 17, 2021 210.48 211.47 208.89 209.91 1,277,901 -1.72(-0.81%)
Aug 16, 2021 209.06 211.74 209.06 211.63 1,262,318 +1.36(+0.65%)
Aug 13, 2021 210.27 211.10 209.82 210.27 1,026,888 +0.26(+0.13%)
Aug 12, 2021 211.75 211.76 209.72 210.01 1,483,087 -1.32(-0.62%)
Aug 11, 2021 209.93 212.10 209.93 211.33 1,927,476 -0.46(-0.22%)
Aug 10, 2021 209.19 212.21 208.57 211.79 2,634,610 +2.95(+1.41%)
Aug 09, 2021 208.57 209.09 207.46 208.84 1,352,728 +0.68(+0.33%)
Aug 06, 2021 208.56 209.07 207.69 208.15 1,374,165 -0.27(-0.13%)
Aug 05, 2021 208.25 208.72 207.26 208.43 1,034,470 +1.25(+0.60%)
Aug 04, 2021 208.19 208.79 207.10 207.18 1,672,627 -1.41(-0.67%)
Aug 03, 2021 204.83 208.86 203.97 208.58 1,445,115 +3.90(+1.90%)
Aug 02, 2021 205.75 206.46 204.47 204.69 1,492,945 -0.18(-0.09%)
Jul 30, 2021 203.67 205.53 203.67 204.86 1,569,509 +0.78(+0.38%)
Jul 29, 2021 203.27 205.09 202.36 204.08 1,265,710 +1.91(+0.94%)
Jul 28, 2021 202.55 202.78 198.60 202.17 2,113,621 -0.99(-0.49%)
Jul 27, 2021 201.71 203.84 201.02 203.16 2,123,308 +1.57(+0.78%)
Jul 26, 2021 201.06 201.78 199.70 201.59 1,144,849 +0.20(+0.10%)
Jul 23, 2021 199.64 201.84 198.84 201.39 1,131,037 +2.73(+1.37%)
Jul 22, 2021 199.91 200.45 198.11 198.66 1,100,747 -1.15(-0.58%)
Jul 21, 2021 198.52 199.94 198.12 199.82 1,460,116 +1.30(+0.65%)
Jul 20, 2021 198.17 201.08 197.56 198.52 2,146,012 +1.43(+0.72%)
Jul 19, 2021 199.70 200.70 195.94 197.09 1,884,508 -3.83(-1.91%)
Jul 16, 2021 202.39 203.83 200.67 200.92 1,690,556 -1.40(-0.69%)
Jul 15, 2021 199.64 202.63 199.36 202.32 1,553,596 +2.47(+1.24%)
Jul 14, 2021 200.13 200.74 199.28 199.85 1,595,244 +0.58(+0.29%)
Jul 13, 2021 199.26 200.18 198.68 199.27 1,048,978 +0.16(+0.08%)
Jul 12, 2021 197.31 199.30 196.34 199.11 1,356,063 +0.03(+0.01%)
Jul 09, 2021 197.40 199.33 197.24 199.09 1,787,498 +1.82(+0.92%)
Jul 08, 2021 197.34 198.36 196.18 197.27 1,292,163 -1.45(-0.73%)
Jul 07, 2021 196.86 198.92 196.31 198.71 1,117,022 +2.18(+1.11%)
Jul 06, 2021 197.72 197.89 194.78 196.53 1,056,479 -0.36(-0.18%)
Jul 02, 2021 197.31 197.34 195.51 196.90 1,035,666 +1.63(+0.84%)
Jul 01, 2021 194.10 195.43 193.90 195.26 1,156,654 +1.16(+0.60%)
Jun 30, 2021 193.09 194.65 192.90 194.10 1,466,551 +0.98(+0.51%)
Jun 29, 2021 192.48 194.07 191.71 193.12 933,404 +0.97(+0.50%)
Jun 28, 2021 193.06 193.69 191.24 192.16 1,309,205 -0.71(-0.37%)
Jun 25, 2021 191.51 193.55 191.06 192.87 1,840,786 +1.25(+0.65%)
Jun 24, 2021 191.64 192.22 190.77 191.62 1,079,987 +0.83(+0.44%)
Jun 23, 2021 191.76 191.76 190.33 190.79 893,805 -1.52(-0.79%)
Jun 22, 2021 191.37 192.47 190.62 192.31 1,002,438 +0.31(+0.16%)
Jun 21, 2021 189.37 192.44 189.24 192.00 1,201,510 +3.49(+1.85%)
Jun 18, 2021 190.78 191.72 187.81 188.51 2,994,698 -4.50(-2.33%)
Jun 17, 2021 192.42 194.06 192.03 193.01 1,434,981 +0.26(+0.14%)
Jun 16, 2021 193.97 195.01 191.55 192.74 1,908,767 -1.76(-0.90%)
Jun 15, 2021 194.64 195.07 193.37 194.50 1,054,138 -0.14(-0.07%)
Jun 14, 2021 194.05 195.09 192.71 194.64 1,469,509 -0.47(-0.24%)
Jun 11, 2021 195.77 195.80 194.46 195.11 1,391,700 -0.40(-0.20%)
Jun 10, 2021 193.67 195.57 192.79 195.51 1,447,983 +2.74(+1.42%)
Jun 09, 2021 194.48 195.03 192.68 192.77 1,668,066 -0.67(-0.35%)
Jun 08, 2021 191.74 193.75 191.15 193.44 1,129,815 +2.10(+1.10%)
Jun 07, 2021 192.63 192.80 190.76 191.34 1,306,417 -0.97(-0.51%)
Jun 04, 2021 193.33 193.33 191.70 192.31 1,391,088 +0.71(+0.37%)
Jun 03, 2021 191.06 192.23 189.87 191.60 1,490,537 -1.41(-0.73%)
Jun 02, 2021 191.51 194.07 191.25 193.01 1,318,166 +1.68(+0.88%)
Jun 01, 2021 192.34 192.78 190.24 191.33 1,339,393 +0.67(+0.35%)
May 28, 2021 192.22 192.57 190.28 190.66 1,321,256 -1.19(-0.62%)
May 27, 2021 189.83 192.53 189.08 191.85 5,809,071 +2.78(+1.47%)
May 26, 2021 190.56 190.80 188.31 189.07 1,198,601 -0.80(-0.42%)
May 25, 2021 191.78 191.83 189.56 189.86 1,694,991 -1.79(-0.93%)
May 24, 2021 191.09 192.93 190.82 191.65 1,268,090 +1.71(+0.90%)
May 21, 2021 189.47 191.41 188.95 189.94 1,257,953 +1.11(+0.59%)
May 20, 2021 185.87 189.82 185.60 188.83 1,348,947 +3.21(+1.73%)
May 19, 2021 185.18 185.12 182.17 185.62 1,715,066 -1.65(-0.88%)
May 18, 2021 189.34 191.06 187.12 187.28 1,551,414 -1.97(-1.04%)
May 17, 2021 188.75 189.83 187.11 189.25 1,391,467 -0.07(-0.04%)
May 14, 2021 189.04 190.32 187.62 189.32 1,076,585 +2.06(+1.10%)
May 13, 2021 184.51 188.63 184.41 187.26 1,480,513 +3.00(+1.63%)
May 12, 2021 188.28 188.28 183.79 184.26 2,298,515 -4.89(-2.59%)
May 11, 2021 189.59 191.24 187.73 189.15 1,683,017 +0.07(+0.04%)
May 10, 2021 190.63 191.29 188.95 189.09 2,633,136 -0.48(-0.25%)
May 07, 2021 191.20 191.20 186.68 189.56 2,023,623 -0.42(-0.22%)
May 06, 2021 189.95 190.03 187.59 189.98 1,354,046 +1.61(+0.86%)
May 05, 2021 184.80 189.25 184.12 188.37 2,836,662 -0.30(-0.16%)
May 04, 2021 185.44 189.07 184.40 188.67 2,309,483 +2.44(+1.31%)
May 03, 2021 184.00 186.33 183.71 186.23 1,556,786 +4.35(+2.39%)
Apr 30, 2021 181.40 183.17 179.80 181.88 2,381,710 -1.37(-0.75%)
Apr 29, 2021 181.85 184.09 180.57 183.25 1,795,344 +1.73(+0.95%)
Apr 28, 2021 185.96 186.26 180.94 181.52 3,217,056 -9.02(-4.73%)
Apr 27, 2021 189.63 190.64 188.54 190.53 1,634,421 +0.73(+0.38%)
Apr 26, 2021 190.22 191.17 189.38 189.81 1,438,236 -0.70(-0.37%)
Apr 23, 2021 189.67 191.89 188.33 190.51 1,380,541 +1.00(+0.53%)
Apr 22, 2021 188.63 190.56 187.94 189.50 1,398,689 +0.51(+0.27%)
Apr 21, 2021 188.22 189.24 187.72 189.00 1,453,296 +1.46(+0.78%)
Apr 20, 2021 188.08 188.67 186.82 187.54 1,293,342 +0.06(+0.03%)
Apr 19, 2021 186.76 187.88 186.43 187.48 1,260,783 -0.18(-0.10%)
Apr 16, 2021 187.34 188.23 186.51 187.66 1,658,232 +1.02(+0.55%)
Apr 15, 2021 187.30 188.03 186.15 186.64 1,206,412 +0.72(+0.39%)
Apr 14, 2021 186.19 188.01 185.48 185.92 1,698,016 -0.75(-0.40%)
Apr 13, 2021 184.67 186.97 184.37 186.67 2,034,575 +2.10(+1.14%)
Apr 12, 2021 183.56 185.01 183.28 184.57 1,437,308 +0.31(+0.17%)
Apr 09, 2021 182.97 184.64 181.89 184.26 1,160,115 +1.21(+0.66%)
Apr 08, 2021 181.71 183.31 180.96 183.06 2,027,912 +2.33(+1.29%)
Apr 07, 2021 183.67 184.09 180.54 180.73 1,751,572 -3.50(-1.90%)
Apr 06, 2021 187.48 187.48 183.61 184.23 1,575,718 -3.56(-1.90%)
Apr 05, 2021 184.63 188.46 184.59 187.79 1,650,686 +3.57(+1.94%)
Apr 01, 2021 185.02 185.02 182.99 184.22 1,364,091 +0.90(+0.49%)
Mar 31, 2021 182.76 184.39 181.94 183.32 1,900,560 +0.56(+0.31%)
Mar 30, 2021 187.46 188.15 182.09 182.75 1,824,220 -4.48(-2.39%)
Mar 29, 2021 186.52 187.71 184.84 187.24 1,472,407 -0.19(-0.10%)
Mar 26, 2021 182.02 187.70 181.72 187.42 2,146,891 +5.53(+3.04%)
Mar 25, 2021 181.53 183.01 180.93 181.89 2,199,134 +1.68(+0.93%)
Mar 24, 2021 178.30 182.80 178.30 180.21 2,077,080 +1.20(+0.67%)
Mar 23, 2021 180.60 180.70 178.07 179.01 1,710,861 -0.34(-0.19%)
Mar 22, 2021 177.96 179.83 177.53 179.35 2,211,500 +0.45(+0.25%)
Mar 19, 2021 180.95 182.01 177.23 178.90 10,457,382 -2.07(-1.14%)
Mar 18, 2021 180.69 183.24 180.35 180.97 1,668,022 -1.77(-0.97%)
Mar 17, 2021 182.14 183.36 180.68 182.74 2,037,735 -0.39(-0.21%)
Mar 16, 2021 183.59 185.29 182.80 183.13 2,073,761 -0.78(-0.42%)
Mar 15, 2021 177.77 184.14 177.77 183.91 2,870,825 +6.14(+3.45%)
Mar 12, 2021 175.78 178.07 175.61 177.77 1,398,635 +1.18(+0.67%)
Mar 11, 2021 175.55 178.96 175.28 176.60 1,400,669 +0.41(+0.23%)
Mar 10, 2021 177.81 178.63 175.41 176.19 2,034,157 -0.96(-0.54%)
Mar 09, 2021 176.14 178.34 175.27 177.15 2,324,629 +2.55(+1.46%)
Mar 08, 2021 173.48 177.71 172.00 174.59 2,635,547 +2.09(+1.21%)
Mar 05, 2021 166.28 173.22 165.96 172.50 2,620,456 +7.02(+4.24%)
Mar 04, 2021 168.70 170.19 164.44 165.49 2,078,786 -3.37(-1.99%)
Mar 03, 2021 167.91 169.43 166.75 168.85 1,774,179 -0.44(-0.26%)
Mar 02, 2021 171.78 172.24 168.24 169.29 2,158,068 -2.48(-1.44%)
Mar 01, 2021 170.09 172.69 168.94 171.77 1,746,605 +3.37(+2.00%)
Feb 26, 2021 170.70 171.80 168.11 168.40 2,733,199 -1.46(-0.86%)
Feb 25, 2021 169.12 171.88 168.82 169.86 2,568,598 -1.05(-0.62%)
Feb 24, 2021 164.60 171.14 163.55 170.91 2,035,413 +4.41(+2.65%)
Feb 23, 2021 165.82 168.96 164.66 166.51 1,943,202 +1.21(+0.73%)
Feb 22, 2021 162.71 166.02 161.73 165.30 1,514,132 +1.48(+0.90%)
Feb 19, 2021 167.25 167.80 163.54 163.82 2,067,492 -3.20(-1.92%)
Feb 18, 2021 161.82 167.43 160.89 167.02 2,300,307 +5.29(+3.27%)
Feb 17, 2021 160.44 162.02 159.21 161.73 1,313,361 +0.94(+0.58%)
Feb 16, 2021 160.55 162.32 159.70 160.79 2,092,012 -0.84(-0.52%)
Feb 12, 2021 160.65 161.80 158.93 161.63 1,889,440 +0.22(+0.14%)
Feb 11, 2021 162.95 163.00 161.20 161.41 1,228,907 -0.14(-0.08%)
Feb 10, 2021 162.96 163.21 160.87 161.55 1,661,102 -0.43(-0.26%)
Feb 09, 2021 162.45 162.98 161.05 161.97 1,807,125 -0.52(-0.32%)
Feb 08, 2021 162.53 163.28 161.12 162.50 1,813,735 +0.62(+0.38%)
Feb 05, 2021 165.21 166.02 161.77 161.88 1,587,588 -3.17(-1.92%)
Feb 04, 2021 162.64 165.15 161.00 165.05 1,456,124 +3.61(+2.24%)
Feb 03, 2021 161.67 162.43 160.88 161.44 1,872,236 -1.50(-0.92%)
Feb 02, 2021 161.88 163.66 160.18 162.94 1,925,502 +1.96(+1.22%)
Feb 01, 2021 159.94 163.03 159.83 160.98 1,778,212 +1.19(+0.74%)
Jan 29, 2021 161.80 163.98 159.13 159.79 3,319,231 -1.58(-0.98%)
Jan 28, 2021 163.55 167.00 161.23 161.36 2,261,485 +1.04(+0.65%)
Jan 27, 2021 158.94 167.28 157.33 160.32 3,653,223 +1.10(+0.69%)
Jan 26, 2021 159.04 160.47 157.74 159.22 2,958,060 +0.82(+0.52%)
Jan 25, 2021 156.15 158.77 155.63 158.39 1,912,218 +1.64(+1.05%)
Jan 22, 2021 155.94 157.19 154.65 156.75 1,958,160 +0.92(+0.59%)
Jan 21, 2021 156.96 157.10 154.93 155.83 1,929,485 -1.28(-0.81%)
Jan 20, 2021 156.81 157.57 155.43 157.10 1,490,023 +0.36(+0.23%)
Jan 19, 2021 155.93 156.98 154.97 156.75 1,760,332 +0.83(+0.53%)
Jan 15, 2021 156.37 156.49 154.16 155.91 2,981,314 -0.76(-0.49%)
Jan 14, 2021 159.36 159.67 156.28 156.68 2,677,579 -2.66(-1.67%)
Jan 13, 2021 156.77 160.33 155.80 159.34 3,251,476 -4.26(-2.60%)
Jan 12, 2021 163.20 164.06 161.62 163.60 1,692,568 +0.53(+0.33%)
Jan 11, 2021 165.41 166.04 162.69 163.07 1,277,205 -2.46(-1.48%)
Jan 08, 2021 163.51 166.81 162.87 165.52 2,726,688 +2.13(+1.30%)
Jan 07, 2021 162.63 164.46 162.03 163.40 1,650,043 +0.92(+0.57%)
Jan 06, 2021 160.76 163.97 160.67 162.48 1,699,985 -0.57(-0.35%)
Jan 05, 2021 163.23 164.68 161.96 163.05 1,541,361 -0.46(-0.28%)
Jan 04, 2021 170.28 170.87 162.31 163.50 2,342,412 -7.01(-4.11%)
Dec 31, 2020 170.51 170.51 170.51 813,779 +2.31(+1.38%)
Dec 30, 2020 169.93 170.56 167.72 168.19 813,779 -1.03(-0.61%)
Dec 29, 2020 171.73 172.07 168.93 169.22 823,696 -1.68(-0.98%)
Dec 28, 2020 171.81 172.40 170.77 170.90 796,236 +0.05(+0.03%)
Dec 24, 2020 170.43 170.87 169.28 170.86 383,902 +1.33(+0.78%)
Dec 23, 2020 171.77 172.50 169.34 169.53 965,865 -1.11(-0.65%)
Dec 22, 2020 170.99 171.32 169.79 170.64 978,211 -1.11(-0.65%)
Dec 21, 2020 170.31 172.09 168.77 171.76 1,505,801 -1.69(-0.98%)
Dec 18, 2020 172.70 173.66 171.74 173.45 3,409,032 +1.84(+1.07%)
Dec 17, 2020 170.88 173.24 170.24 171.61 1,203,957 +1.69(+1.00%)
Dec 16, 2020 170.23 170.84 168.65 169.92 1,157,315 -0.16(-0.09%)
Dec 15, 2020 168.63 170.11 167.28 170.07 1,268,092 +2.52(+1.50%)
Dec 14, 2020 167.73 170.13 166.72 167.56 3,171,213 -0.37(-0.22%)
Dec 11, 2020 165.89 168.07 165.55 167.92 1,240,991 +1.48(+0.89%)
Dec 10, 2020 167.14 167.27 165.68 166.44 1,872,342 -0.88(-0.53%)
Dec 09, 2020 168.56 168.60 166.29 167.32 1,595,201 -0.66(-0.40%)
Dec 08, 2020 167.89 168.39 166.84 167.99 1,061,738 -0.04(-0.02%)
Dec 07, 2020 167.48 168.18 166.37 168.03 1,158,740 -0.21(-0.13%)
Dec 04, 2020 165.90 169.05 165.27 168.24 1,062,422 +2.60(+1.57%)
Dec 03, 2020 164.83 166.83 164.47 165.64 1,516,597 +0.49(+0.30%)
Dec 02, 2020 168.13 168.50 164.60 165.15 2,457,071 -2.97(-1.77%)
Dec 01, 2020 168.59 169.80 167.13 168.12 2,358,877 +0.76(+0.45%)
Nov 30, 2020 167.61 168.54 164.91 167.36 2,956,744 -1.32(-0.78%)
Nov 27, 2020 168.11 168.85 167.68 168.68 611,210 +1.13(+0.67%)
Nov 25, 2020 170.08 170.08 166.92 167.56 945,957 -1.14(-0.68%)
Nov 24, 2020 167.03 169.00 165.79 168.70 1,661,588 +3.09(+1.87%)
Nov 23, 2020 165.69 167.03 163.87 165.61 1,309,143 +0.76(+0.46%)
Nov 20, 2020 167.00 167.27 164.83 164.85 1,534,622 -2.27(-1.36%)
Nov 19, 2020 165.41 167.81 164.94 167.12 1,153,831 +0.45(+0.27%)
Nov 18, 2020 169.55 169.58 166.40 166.67 1,377,639 -2.88(-1.70%)
Nov 17, 2020 168.44 169.96 167.72 169.55 1,297,656 -0.87(-0.51%)
Nov 16, 2020 167.48 170.55 165.99 170.41 2,412,891 +5.22(+3.16%)
Nov 13, 2020 164.59 165.49 163.27 165.20 1,137,850 +2.12(+1.30%)
Nov 12, 2020 164.45 165.41 162.16 163.08 1,398,682 -2.35(-1.42%)
Nov 11, 2020 165.55 166.83 164.17 165.43 1,892,314 +0.77(+0.47%)
Nov 10, 2020 162.78 166.89 161.88 164.66 1,734,835 +1.14(+0.69%)
Nov 09, 2020 166.97 168.24 163.29 163.52 2,387,523 +3.52(+2.20%)
Nov 06, 2020 158.62 160.34 157.43 160.00 1,976,380 +3.39(+2.16%)
Nov 05, 2020 159.44 160.62 155.87 156.61 2,846,894 -1.80(-1.14%)
Nov 04, 2020 161.59 162.35 157.71 158.41 2,575,215 -1.83(-1.14%)
Nov 03, 2020 157.47 161.10 156.96 160.24 2,219,369 +4.83(+3.11%)
Nov 02, 2020 153.46 156.00 152.56 155.41 2,849,281 +3.37(+2.22%)
Oct 30, 2020 151.00 153.44 149.95 152.04 3,007,323 -0.22(-0.15%)
Oct 29, 2020 148.87 153.48 147.74 152.26 2,311,800 +2.99(+2.01%)
Oct 28, 2020 149.38 153.38 148.11 149.27 4,900,366 +8.71(+6.20%)
Oct 27, 2020 140.64 141.67 140.11 140.56 2,111,126 +0.25(+0.18%)
Oct 26, 2020 141.88 141.88 139.17 140.31 2,933,338 -3.30(-2.30%)
Oct 23, 2020 144.44 144.76 142.77 143.61 1,125,071 +0.34(+0.24%)
Oct 22, 2020 141.55 143.90 140.61 143.27 1,552,680 +1.92(+1.36%)
Oct 21, 2020 141.41 142.52 140.38 141.35 1,220,313 +0.22(+0.16%)
Oct 20, 2020 140.94 142.01 140.31 141.12 1,242,120 +1.51(+1.08%)
Oct 19, 2020 142.55 143.41 139.28 139.61 2,284,424 -3.24(-2.27%)
Oct 16, 2020 142.66 144.03 141.97 142.86 1,190,628 +0.99(+0.70%)
Oct 15, 2020 141.03 142.25 140.53 141.87 1,773,180 -1.08(-0.75%)
Oct 14, 2020 144.37 145.29 142.49 142.94 2,333,792 -1.14(-0.79%)
Oct 13, 2020 145.87 146.45 143.15 144.08 2,048,968 -0.86(-0.59%)
Oct 12, 2020 145.82 146.44 144.43 144.94 3,070,249 +0.70(+0.49%)
Oct 09, 2020 142.45 144.46 141.37 144.23 2,798,184 +2.73(+1.93%)
Oct 08, 2020 139.77 141.80 139.47 141.50 2,052,708 +3.16(+2.28%)
Oct 07, 2020 138.00 139.01 136.68 138.34 2,516,569 +1.41(+1.03%)
Oct 06, 2020 135.93 140.12 134.76 136.93 2,291,896 +1.25(+0.92%)
Oct 05, 2020 134.07 136.55 133.72 135.68 2,033,877 +2.20(+1.65%)
Oct 02, 2020 130.11 134.10 130.05 133.47 2,313,102 +0.93(+0.70%)
Oct 01, 2020 136.31 136.36 131.57 132.54 2,101,852 -1.72(-1.28%)
Sep 30, 2020 132.78 135.69 132.61 134.26 2,968,062 +1.88(+1.42%)
Sep 29, 2020 132.39 133.32 131.38 132.38 2,030,252 +0.22(+0.17%)
Sep 28, 2020 131.59 132.87 130.98 132.16 2,694,363 +2.67(+2.06%)
Sep 25, 2020 124.39 129.88 124.39 129.50 2,399,853 +3.60(+2.86%)
Sep 24, 2020 123.44 126.42 122.54 125.90 2,015,738 +2.00(+1.62%)
Sep 23, 2020 127.35 127.94 123.56 123.89 1,679,531 -4.03(-3.15%)
Sep 22, 2020 126.48 128.30 125.56 127.93 1,365,150 +1.81(+1.43%)
Sep 21, 2020 127.25 127.81 124.27 126.12 2,112,559 -3.91(-3.00%)
Sep 18, 2020 132.61 132.71 128.85 130.03 3,271,214 -2.68(-2.02%)
Sep 17, 2020 129.72 132.80 129.17 132.70 1,636,663 +0.15(+0.12%)
Sep 16, 2020 132.46 134.89 132.02 132.55 1,571,793 +0.71(+0.54%)
Sep 15, 2020 131.95 132.92 131.05 131.84 2,113,536 +0.39(+0.29%)
Sep 14, 2020 129.60 132.13 129.28 131.45 4,304,353 +3.01(+2.35%)
Sep 11, 2020 127.53 128.78 126.45 128.44 1,934,719 +1.48(+1.17%)
Sep 10, 2020 131.32 131.59 126.36 126.96 2,559,655 -4.28(-3.26%)
Sep 09, 2020 130.69 132.45 129.19 131.24 2,051,811 +1.31(+1.01%)
Sep 08, 2020 130.49 131.80 128.89 129.93 2,738,153 -2.52(-1.91%)
Sep 04, 2020 133.11 135.51 131.47 132.45 3,058,457 -0.58(-0.44%)
Sep 03, 2020 136.66 137.92 131.68 133.04 2,125,867 -3.19(-2.34%)
Sep 02, 2020 132.12 136.78 131.47 136.23 2,321,837 +3.78(+2.85%)
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.