Automatic Data Processing (NQ: ADP )

257.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 153.54 154.48 150.97 152.43 6,930,027 -1.80(-1.17%)
Oct 30, 2019 149.21 154.40 148.70 154.23 3,063,377 +1.24(+0.81%)
Oct 29, 2019 152.80 154.42 152.64 152.99 1,657,357 +0.33(+0.22%)
Oct 28, 2019 152.76 153.08 151.21 152.66 1,467,137 +0.49(+0.32%)
Oct 25, 2019 152.22 153.49 151.81 152.17 2,341,377 -0.54(-0.36%)
Oct 24, 2019 151.22 152.81 150.43 152.72 1,171,471 +2.35(+1.56%)
Oct 23, 2019 149.65 151.05 149.48 150.37 1,837,645 +0.52(+0.35%)
Oct 22, 2019 152.54 153.42 149.82 149.85 1,421,922 -2.39(-1.57%)
Oct 21, 2019 154.16 154.55 151.55 152.24 1,837,740 -1.42(-0.92%)
Oct 18, 2019 154.40 154.51 153.08 153.66 1,768,565 -0.27(-0.18%)
Oct 17, 2019 154.60 155.22 153.72 153.93 1,161,895 -0.31(-0.20%)
Oct 16, 2019 153.85 154.51 152.27 154.24 1,772,250 +0.04(+0.02%)
Oct 15, 2019 152.72 154.51 152.67 154.20 1,442,952 +1.56(+1.02%)
Oct 14, 2019 152.82 153.91 152.32 152.64 1,370,853 -0.06(-0.04%)
Oct 11, 2019 152.60 153.94 151.27 152.70 2,122,449 +1.69(+1.12%)
Oct 10, 2019 148.39 151.24 148.32 151.01 1,700,314 +2.12(+1.43%)
Oct 09, 2019 148.12 149.34 147.14 148.88 1,765,281 +2.01(+1.37%)
Oct 08, 2019 148.03 148.78 146.42 146.87 1,630,276 -2.41(-1.62%)
Oct 07, 2019 149.34 150.15 148.43 149.29 1,102,964 -0.26(-0.18%)
Oct 04, 2019 148.57 149.79 148.35 149.55 1,450,975 +1.53(+1.03%)
Oct 03, 2019 146.91 148.08 144.43 148.02 1,775,143 +0.86(+0.59%)
Oct 02, 2019 149.36 149.62 146.09 147.16 2,932,261 -3.58(-2.38%)
Oct 01, 2019 152.50 153.09 150.41 150.74 1,928,105 -0.93(-0.61%)
Sep 30, 2019 151.04 152.31 151.04 151.67 1,608,633 +0.93(+0.62%)
Sep 27, 2019 153.89 154.06 149.34 150.74 2,200,356 -2.67(-1.74%)
Sep 26, 2019 152.44 154.04 151.93 153.40 2,247,384 +1.49(+0.98%)
Sep 25, 2019 150.41 152.16 149.22 151.91 2,523,716 +1.55(+1.03%)
Sep 24, 2019 150.44 152.62 149.18 150.36 3,010,859 +0.31(+0.21%)
Sep 23, 2019 149.18 150.93 148.92 150.05 1,942,239 +0.38(+0.25%)
Sep 20, 2019 149.60 151.09 149.16 149.67 2,846,925 -0.05(-0.03%)
Sep 19, 2019 149.65 150.31 148.93 149.72 1,976,296 +1.48(+1.00%)
Sep 18, 2019 148.76 149.26 146.61 148.24 1,833,308 -1.00(-0.67%)
Sep 17, 2019 148.83 149.62 148.08 149.23 2,798,309 +0.62(+0.42%)
Sep 16, 2019 149.30 150.09 148.22 148.61 2,584,088 -1.47(-0.98%)
Sep 13, 2019 151.31 151.83 149.34 150.09 2,029,534 -0.63(-0.42%)
Sep 12, 2019 151.42 152.95 150.47 150.72 2,351,300 +0.06(+0.04%)
Sep 11, 2019 152.53 154.19 149.97 150.66 2,844,211 -2.98(-1.94%)
Sep 10, 2019 156.08 157.10 151.10 153.64 2,149,994 -3.48(-2.21%)
Sep 09, 2019 162.27 162.40 156.26 157.12 1,786,329 -4.86(-3.00%)
Sep 06, 2019 162.44 163.15 161.77 161.98 5,204,453 -0.02(-0.01%)
Sep 05, 2019 160.02 162.25 159.69 162.00 1,863,872 +3.33(+2.10%)
Sep 04, 2019 157.57 159.03 157.54 158.67 1,454,446 +2.34(+1.50%)
Sep 03, 2019 156.84 158.48 155.77 156.34 1,634,477 -2.46(-1.55%)
Aug 30, 2019 159.61 159.81 158.04 158.79 1,696,527 +0.37(+0.24%)
Aug 29, 2019 158.30 159.70 157.78 158.42 1,269,336 +2.08(+1.33%)
Aug 28, 2019 155.16 156.60 154.01 156.34 1,638,716 +0.34(+0.22%)
Aug 27, 2019 157.21 157.21 155.28 156.00 1,706,157 +0.04(+0.02%)
Aug 26, 2019 155.81 156.12 154.26 155.96 1,280,738 +1.88(+1.22%)
Aug 23, 2019 158.07 159.10 153.52 154.08 1,802,199 -4.42(-2.79%)
Aug 22, 2019 158.52 159.60 156.41 158.50 1,256,049 -0.15(-0.09%)
Aug 21, 2019 157.91 158.66 157.48 158.66 1,320,989 +1.69(+1.08%)
Aug 20, 2019 157.63 158.75 156.74 156.96 1,222,937 -1.01(-0.64%)
Aug 19, 2019 158.04 158.37 156.65 157.97 1,203,200 +1.81(+1.16%)
Aug 16, 2019 155.97 157.13 155.60 156.16 1,561,015 +1.82(+1.18%)
Aug 15, 2019 153.50 155.54 151.94 154.34 1,792,238 +1.15(+0.75%)
Aug 14, 2019 155.63 156.71 153.09 153.19 2,405,766 -4.55(-2.89%)
Aug 13, 2019 154.58 158.18 154.50 157.74 1,483,246 +2.66(+1.71%)
Aug 12, 2019 156.52 156.70 154.38 155.08 1,746,809 -1.74(-1.11%)
Aug 09, 2019 158.90 158.90 155.60 156.82 2,252,268 -2.42(-1.52%)
Aug 08, 2019 155.21 159.31 154.78 159.24 2,467,135 +5.47(+3.56%)
Aug 07, 2019 151.36 154.71 150.08 153.77 2,287,833 +1.01(+0.66%)
Aug 06, 2019 149.62 153.24 149.42 152.76 2,260,961 +3.40(+2.28%)
Aug 05, 2019 152.13 152.80 148.41 149.36 4,967,764 -4.23(-2.75%)
Aug 02, 2019 153.33 154.84 151.27 153.59 3,073,579 -0.03(-0.02%)
Aug 01, 2019 154.50 155.79 153.05 153.62 4,384,309 -2.08(-1.33%)
Jul 31, 2019 160.81 160.81 154.22 155.69 4,461,007 +1.42(+0.92%)
Jul 30, 2019 156.45 156.93 154.18 154.27 2,072,356 -2.72(-1.73%)
Jul 29, 2019 158.13 158.13 156.76 156.99 1,140,120 -1.27(-0.80%)
Jul 26, 2019 156.71 158.55 156.43 158.26 1,107,416 +2.07(+1.32%)
Jul 25, 2019 156.09 157.05 155.78 156.20 1,395,655 -0.14(-0.09%)
Jul 24, 2019 156.58 156.58 155.27 156.34 2,206,822 -0.66(-0.42%)
Jul 23, 2019 157.34 158.01 155.87 156.99 999,631 +0.72(+0.46%)
Jul 22, 2019 156.12 157.42 155.45 156.27 1,522,036 +0.64(+0.41%)
Jul 19, 2019 157.70 157.98 155.55 155.63 1,534,276 -1.23(-0.78%)
Jul 18, 2019 154.58 157.00 154.00 156.86 1,605,032 +2.23(+1.44%)
Jul 17, 2019 153.76 155.34 153.65 154.63 2,016,181 +1.11(+0.72%)
Jul 16, 2019 154.32 155.06 153.36 153.52 2,030,783 -0.76(-0.49%)
Jul 15, 2019 154.72 155.35 153.98 154.28 2,208,042 -0.11(-0.07%)
Jul 12, 2019 154.22 154.69 153.32 154.39 2,395,267 -0.08(-0.05%)
Jul 11, 2019 154.16 154.82 153.44 154.47 2,094,715 +0.63(+0.41%)
Jul 10, 2019 153.60 153.99 152.08 153.84 1,850,310 +0.94(+0.61%)
Jul 09, 2019 152.55 153.09 151.93 152.91 1,821,467 -0.50(-0.32%)
Jul 08, 2019 153.88 153.99 153.04 153.40 1,185,837 -0.72(-0.47%)
Jul 05, 2019 152.39 154.36 151.80 154.12 2,140,927 +0.70(+0.46%)
Jul 03, 2019 152.40 153.50 151.03 153.42 2,073,652 +1.99(+1.31%)
Jul 02, 2019 149.30 151.50 148.59 151.43 18,302,308 -0.50(-0.33%)
Jul 01, 2019 156.72 156.91 151.93 151.93 1,738,779 -2.65(-1.71%)
Jun 28, 2019 153.64 154.93 152.91 154.58 2,082,422 +1.23(+0.80%)
Jun 27, 2019 153.04 153.54 151.56 153.34 1,516,491 +1.11(+0.73%)
Jun 26, 2019 154.96 155.40 152.13 152.23 1,359,984 -2.52(-1.63%)
Jun 25, 2019 157.13 157.13 154.36 154.76 1,664,051 -2.09(-1.34%)
Jun 24, 2019 157.78 158.24 156.79 156.85 1,620,168 -0.37(-0.24%)
Jun 21, 2019 158.38 159.37 157.09 157.22 2,606,397 -1.36(-0.86%)
Jun 20, 2019 158.92 159.04 157.21 158.58 1,274,971 +1.27(+0.81%)
Jun 19, 2019 157.34 157.89 155.85 157.31 1,233,332 +0.03(+0.02%)
Jun 18, 2019 156.67 158.20 155.94 157.28 1,835,898 +2.13(+1.37%)
Jun 17, 2019 155.29 155.66 154.54 155.15 1,297,533 +0.37(+0.24%)
Jun 14, 2019 153.77 155.54 153.39 154.78 1,560,052 +1.02(+0.66%)
Jun 13, 2019 154.47 154.85 152.71 153.76 1,288,990 +0.02(+0.01%)
Jun 12, 2019 153.82 154.62 153.13 153.74 1,156,374 +0.10(+0.07%)
Jun 11, 2019 156.82 157.13 152.94 153.63 1,463,265 -2.40(-1.54%)
Jun 10, 2019 155.68 156.72 155.05 156.03 1,378,994 +0.72(+0.46%)
Jun 07, 2019 153.54 156.20 153.48 155.32 1,525,204 +2.44(+1.59%)
Jun 06, 2019 151.36 152.93 150.41 152.88 1,376,396 +1.53(+1.01%)
Jun 05, 2019 148.98 151.47 148.97 151.35 1,560,160 +2.98(+2.01%)
Jun 04, 2019 146.61 148.56 145.21 148.37 1,666,389 +3.21(+2.21%)
Jun 03, 2019 149.39 150.20 144.47 145.16 2,221,319 -3.83(-2.57%)
May 31, 2019 148.25 149.88 148.25 148.99 1,173,457 -0.73(-0.49%)
May 30, 2019 149.32 150.19 148.64 149.73 799,014 +0.97(+0.65%)
May 29, 2019 149.89 149.99 147.89 148.76 1,124,266 -1.73(-1.15%)
May 28, 2019 150.71 152.36 150.34 150.49 1,531,709 -0.11(-0.07%)
May 24, 2019 150.85 151.71 149.96 150.60 979,905 +0.67(+0.45%)
May 23, 2019 150.50 151.02 148.99 149.93 1,562,400 -2.08(-1.37%)
May 22, 2019 151.37 152.63 150.96 152.01 1,180,372 +0.34(+0.23%)
May 21, 2019 151.15 152.17 150.28 151.67 1,259,282 +1.54(+1.03%)
May 20, 2019 148.97 151.44 148.97 150.13 1,712,428 -0.35(-0.23%)
May 17, 2019 149.24 150.81 148.74 150.48 2,258,038 +0.18(+0.12%)
May 16, 2019 148.18 151.16 147.70 150.30 2,411,344 +2.01(+1.36%)
May 15, 2019 146.71 148.67 146.18 148.29 2,194,692 +0.80(+0.54%)
May 14, 2019 146.61 148.70 146.41 147.49 1,972,937 +1.16(+0.79%)
May 13, 2019 147.40 148.63 146.09 146.33 2,040,792 -3.51(-2.34%)
May 10, 2019 148.76 150.18 146.94 149.84 1,785,495 +0.43(+0.29%)
May 09, 2019 147.02 149.83 146.81 149.41 1,724,629 +1.28(+0.87%)
May 08, 2019 147.02 148.86 146.62 148.13 1,515,584 +0.78(+0.53%)
May 07, 2019 147.17 149.76 146.41 147.34 2,291,533 -1.77(-1.19%)
May 06, 2019 146.44 149.52 146.44 149.11 1,427,371 +0.06(+0.04%)
May 03, 2019 148.59 149.47 147.49 149.06 1,538,423 +1.65(+1.12%)
May 02, 2019 146.52 148.12 144.97 147.41 2,340,827 +0.88(+0.60%)
May 01, 2019 149.81 150.00 143.96 146.53 3,582,980 -6.43(-4.20%)
Apr 30, 2019 151.93 153.12 149.82 152.97 2,156,435 +1.30(+0.86%)
Apr 29, 2019 152.47 152.83 151.28 151.66 1,365,062 -0.66(-0.43%)
Apr 26, 2019 153.00 153.00 151.38 152.32 980,012 -0.15(-0.10%)
Apr 25, 2019 151.37 152.76 150.27 152.47 1,511,419 +0.34(+0.22%)
Apr 24, 2019 153.76 154.00 152.12 152.14 1,903,192 -1.43(-0.93%)
Apr 23, 2019 150.75 153.65 150.56 153.57 1,576,893 +2.91(+1.93%)
Apr 22, 2019 150.41 151.12 150.13 150.66 874,663 -0.49(-0.33%)
Apr 18, 2019 152.35 152.35 150.81 151.15 1,530,148 -0.38(-0.25%)
Apr 17, 2019 151.23 151.64 150.32 151.53 1,180,045 +0.66(+0.44%)
Apr 16, 2019 152.98 152.98 150.30 150.87 1,161,570 -1.43(-0.94%)
Apr 15, 2019 151.70 152.47 151.31 152.30 1,060,855 +0.34(+0.23%)
Apr 12, 2019 150.89 152.03 149.75 151.96 1,089,953 +1.53(+1.01%)
Apr 11, 2019 149.84 150.52 149.27 150.43 1,639,952 +1.16(+0.78%)
Apr 10, 2019 149.00 149.64 148.57 149.27 1,073,528 +0.69(+0.46%)
Apr 09, 2019 148.72 149.49 148.07 148.58 1,331,124 -0.73(-0.49%)
Apr 08, 2019 148.83 149.44 147.84 149.31 1,023,217 +0.11(+0.08%)
Apr 05, 2019 148.94 149.27 148.09 149.20 1,609,568 +0.93(+0.63%)
Apr 04, 2019 150.15 150.15 147.19 148.27 1,808,037 -1.64(-1.09%)
Apr 03, 2019 151.16 151.16 149.34 149.90 1,477,381 -0.32(-0.21%)
Apr 02, 2019 151.24 151.40 149.65 150.22 1,061,622 -0.59(-0.39%)
Apr 01, 2019 150.00 151.04 148.86 150.81 2,727,178 +2.17(+1.46%)
Mar 29, 2019 148.41 148.80 147.59 148.64 2,508,226 +1.28(+0.87%)
Mar 28, 2019 146.12 147.51 145.98 147.36 1,517,844 +1.47(+1.01%)
Mar 27, 2019 145.55 146.33 144.22 145.89 1,575,158 +0.55(+0.38%)
Mar 26, 2019 144.33 145.41 143.52 145.34 1,583,994 +2.28(+1.59%)
Mar 25, 2019 142.81 143.49 142.14 143.06 1,327,464 -0.06(-0.04%)
Mar 22, 2019 144.16 144.51 142.97 143.12 1,783,668 -1.42(-0.99%)
Mar 21, 2019 142.78 145.19 142.78 144.54 1,986,305 +1.23(+0.86%)
Mar 20, 2019 143.70 144.22 142.83 143.31 2,122,438 -0.57(-0.39%)
Mar 19, 2019 144.23 144.40 143.13 143.88 1,547,361 -0.06(-0.04%)
Mar 18, 2019 144.52 144.97 143.33 143.94 1,709,500 -0.58(-0.40%)
Mar 15, 2019 142.38 144.56 142.05 144.52 6,031,393 +1.67(+1.17%)
Mar 14, 2019 142.68 142.99 141.69 142.84 1,978,366 +0.62(+0.44%)
Mar 13, 2019 142.10 143.28 141.63 142.22 1,654,328 +0.79(+0.56%)
Mar 12, 2019 141.20 142.19 140.60 141.43 1,930,815 +0.84(+0.60%)
Mar 11, 2019 139.46 140.68 138.67 140.59 1,952,873 +1.72(+1.24%)
Mar 08, 2019 138.65 139.18 137.85 138.87 2,072,008 -1.10(-0.78%)
Mar 07, 2019 140.83 141.42 139.69 139.97 3,133,024 -1.23(-0.87%)
Mar 06, 2019 141.14 141.93 140.86 141.19 1,774,957 -0.12(-0.08%)
Mar 05, 2019 142.04 142.18 141.03 141.31 3,148,001 -0.56(-0.39%)
Mar 04, 2019 142.45 142.85 140.16 141.87 4,285,322 -0.59(-0.42%)
Mar 01, 2019 142.79 142.93 141.77 142.46 1,915,567 +0.80(+0.57%)
Feb 28, 2019 141.33 142.15 140.98 141.66 2,421,201 +0.05(+0.03%)
Feb 27, 2019 140.78 142.00 140.39 141.61 1,597,771 +0.09(+0.07%)
Feb 26, 2019 141.20 142.01 140.94 141.52 1,406,530 +0.36(+0.26%)
Feb 25, 2019 142.61 143.06 140.92 141.16 1,401,384 -0.64(-0.45%)
Feb 22, 2019 140.35 141.82 139.98 141.79 1,737,860 +2.04(+1.46%)
Feb 21, 2019 138.98 140.24 138.49 139.76 1,414,268 +0.39(+0.28%)
Feb 20, 2019 139.46 139.51 138.36 139.37 1,735,516 +0.23(+0.17%)
Feb 19, 2019 137.94 139.36 137.94 139.14 1,463,597 +0.59(+0.43%)
Feb 15, 2019 138.44 139.15 137.41 138.55 3,092,649 +1.41(+1.03%)
Feb 14, 2019 138.51 138.85 137.06 137.14 2,869,403 -2.14(-1.54%)
Feb 13, 2019 138.85 140.10 138.75 139.28 2,292,215 +0.89(+0.64%)
Feb 12, 2019 137.66 138.78 137.25 138.39 2,300,986 +1.84(+1.35%)
Feb 11, 2019 136.25 136.76 135.88 136.55 2,097,263 +0.65(+0.48%)
Feb 08, 2019 133.59 135.94 133.34 135.90 1,849,345 +1.05(+0.78%)
Feb 07, 2019 133.32 135.05 133.23 134.85 2,850,009 +0.13(+0.10%)
Feb 06, 2019 134.22 135.23 133.85 134.72 2,116,834 +0.23(+0.17%)
Feb 05, 2019 134.24 134.68 133.41 134.49 2,877,889 +1.54(+1.16%)
Feb 04, 2019 131.20 133.01 130.88 132.96 3,069,760 +1.86(+1.42%)
Feb 01, 2019 129.33 131.16 129.33 131.09 3,177,020 +1.65(+1.27%)
Jan 31, 2019 128.51 130.66 127.86 129.45 6,293,993 +0.40(+0.31%)
Jan 30, 2019 126.82 130.33 124.98 129.05 4,034,069 +5.01(+4.04%)
Jan 29, 2019 125.31 125.78 123.82 124.04 1,833,520 -1.39(-1.11%)
Jan 28, 2019 124.93 125.64 124.31 125.43 2,085,628 -0.84(-0.67%)
Jan 25, 2019 125.91 126.58 125.21 126.27 1,847,401 +1.54(+1.23%)
Jan 24, 2019 124.65 125.62 123.92 124.73 2,055,991 +0.30(+0.25%)
Jan 23, 2019 123.69 124.62 122.79 124.43 2,077,429 +1.16(+0.94%)
Jan 22, 2019 124.03 124.52 122.23 123.27 3,142,486 -1.86(-1.49%)
Jan 18, 2019 124.27 125.32 123.15 125.13 2,464,137 +2.07(+1.68%)
Jan 17, 2019 122.31 123.81 122.23 123.06 2,316,951 +0.17(+0.14%)
Jan 16, 2019 122.80 123.62 122.04 122.89 2,230,917 +0.40(+0.32%)
Jan 15, 2019 121.22 123.32 121.22 122.50 3,549,985 +1.32(+1.09%)
Jan 14, 2019 120.49 121.87 120.34 121.17 1,893,192 -0.69(-0.57%)
Jan 11, 2019 122.00 122.19 120.96 121.87 1,280,898 -0.75(-0.61%)
Jan 10, 2019 120.82 122.73 120.81 122.61 2,216,634 +0.96(+0.79%)
Jan 09, 2019 122.06 122.06 119.85 121.65 1,972,508 +0.11(+0.09%)
Jan 08, 2019 121.71 122.59 119.47 121.54 2,437,829 +0.71(+0.59%)
Jan 07, 2019 121.25 122.33 119.88 120.83 3,715,403 -0.66(-0.54%)
Jan 04, 2019 118.85 121.62 118.06 121.49 2,334,719 +4.66(+3.99%)
Jan 03, 2019 118.96 119.69 116.69 116.83 4,125,272 -3.64(-3.02%)
Jan 02, 2019 119.56 121.06 119.05 120.47 2,365,944 -0.91(-0.75%)
Dec 31, 2018 120.41 121.43 119.74 121.38 2,710,443 +1.75(+1.46%)
Dec 28, 2018 120.42 121.50 118.27 119.62 1,799,544 -0.46(-0.39%)
Dec 27, 2018 116.24 120.12 115.22 120.09 2,325,453 +1.88(+1.59%)
Dec 26, 2018 114.12 118.28 112.38 118.21 2,507,387 +5.32(+4.71%)
Dec 24, 2018 115.73 116.87 112.78 112.89 1,453,636 -3.17(-2.73%)
Dec 21, 2018 120.11 122.15 115.87 116.05 4,699,038 -4.55(-3.78%)
Dec 20, 2018 120.09 121.38 118.73 120.61 4,031,261 -0.04(-0.03%)
Dec 19, 2018 120.26 124.17 119.27 120.64 3,777,387 +0.31(+0.25%)
Dec 18, 2018 123.82 124.50 119.78 120.34 7,102,779 -2.29(-1.87%)
Dec 17, 2018 124.66 125.82 121.85 122.62 3,893,677 -2.17(-1.74%)
Dec 14, 2018 126.55 127.19 124.59 124.80 2,124,927 -3.13(-2.45%)
Dec 13, 2018 129.20 129.20 126.59 127.93 2,021,820 -0.54(-0.42%)
Dec 12, 2018 131.15 131.28 128.35 128.47 2,788,020 -0.39(-0.30%)
Dec 11, 2018 130.44 131.03 127.67 128.85 2,379,322 +0.24(+0.19%)
Dec 10, 2018 128.52 129.13 125.81 128.61 1,803,803 +0.37(+0.29%)
Dec 07, 2018 130.89 132.09 127.67 128.25 3,075,054 -3.54(-2.69%)
Dec 06, 2018 130.60 131.83 127.29 131.79 3,584,738 -0.40(-0.30%)
Dec 04, 2018 135.34 135.95 131.79 132.18 4,366,177 -3.50(-2.58%)
Dec 03, 2018 137.32 137.76 133.81 135.68 4,334,252 -0.01(-0.01%)
Nov 30, 2018 134.58 135.82 134.20 135.69 4,509,478 +1.44(+1.08%)
Nov 29, 2018 135.95 136.34 134.12 134.25 1,875,559 -2.54(-1.86%)
Nov 28, 2018 134.28 136.83 133.91 136.79 3,432,416 +3.03(+2.26%)
Nov 27, 2018 132.48 133.77 131.48 133.76 1,566,923 +0.62(+0.46%)
Nov 26, 2018 131.47 133.22 130.72 133.14 1,720,352 +3.46(+2.67%)
Nov 23, 2018 128.44 130.62 128.44 129.68 735,083 -0.17(-0.13%)
Nov 21, 2018 129.86 129.86 129.86 0 +0.52(+0.40%)
Nov 20, 2018 131.47 135.65 128.98 129.34 3,254,191 -2.69(-2.04%)
Nov 19, 2018 134.76 135.31 129.98 132.03 2,391,112 -2.86(-2.12%)
Nov 16, 2018 135.51 136.06 133.85 134.89 5,884,908 -0.65(-0.48%)
Nov 15, 2018 130.11 135.57 129.60 135.53 2,784,572 +4.17(+3.17%)
Nov 14, 2018 134.23 134.76 131.16 131.37 2,433,221 -1.84(-1.38%)
Nov 13, 2018 133.43 134.25 131.66 133.21 2,267,687 +0.51(+0.38%)
Nov 12, 2018 135.01 135.40 132.50 132.70 1,809,162 -2.78(-2.05%)
Nov 09, 2018 135.38 135.91 134.38 135.48 2,576,270 -0.64(-0.47%)
Nov 08, 2018 135.88 136.84 135.46 136.12 2,255,731 -0.38(-0.28%)
Nov 07, 2018 133.98 136.64 133.44 136.50 2,836,709 +4.03(+3.04%)
Nov 06, 2018 130.26 132.57 130.25 132.47 2,275,447 +2.31(+1.78%)
Nov 05, 2018 130.08 130.52 128.60 130.16 1,883,717 +0.63(+0.49%)
Nov 02, 2018 129.89 131.21 127.96 129.52 2,087,047 -0.18(-0.13%)
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.