Automatic Data Processing (NQ: ADP )

267.25 -0.70 (-0.26%)
Streaming Delayed Price Updated: 11:01 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 132.31 132.54 128.82 129.70 2,780,540 -2.92(-2.20%)
Oct 31, 2018 130.12 134.03 128.84 132.62 3,827,298 +6.28(+4.97%)
Oct 30, 2018 125.06 126.34 123.77 126.34 3,133,776 +1.80(+1.45%)
Oct 29, 2018 127.76 128.64 122.54 124.53 3,554,853 -0.97(-0.77%)
Oct 26, 2018 126.32 127.63 124.74 125.50 3,225,525 -3.81(-2.95%)
Oct 25, 2018 128.54 130.15 126.51 129.31 2,376,687 +2.61(+2.06%)
Oct 24, 2018 130.71 131.64 126.35 126.70 2,489,548 -4.41(-3.36%)
Oct 23, 2018 130.37 132.03 129.14 131.11 1,976,186 -1.43(-1.08%)
Oct 22, 2018 132.41 133.38 131.62 132.53 1,246,266 +0.53(+0.40%)
Oct 19, 2018 132.34 133.60 131.36 132.00 1,948,200 +0.45(+0.34%)
Oct 18, 2018 132.32 133.10 129.84 131.55 2,024,982 -0.68(-0.52%)
Oct 17, 2018 132.02 132.66 130.74 132.23 1,161,803 +0.35(+0.26%)
Oct 16, 2018 129.41 132.48 129.12 131.88 2,135,902 +2.79(+2.16%)
Oct 15, 2018 128.88 130.28 127.98 129.09 1,507,388 -0.43(-0.33%)
Oct 12, 2018 129.16 130.06 127.53 129.52 2,691,106 +2.34(+1.84%)
Oct 11, 2018 130.44 131.64 126.15 127.19 3,696,103 -3.31(-2.54%)
Oct 10, 2018 138.31 138.49 130.31 130.50 3,079,855 -7.69(-5.57%)
Oct 09, 2018 137.61 140.24 137.35 138.19 1,519,516 +0.77(+0.56%)
Oct 08, 2018 138.18 139.27 136.27 137.42 1,767,541 -1.56(-1.12%)
Oct 05, 2018 138.45 139.49 137.92 138.98 1,419,322 +0.71(+0.51%)
Oct 04, 2018 139.32 139.53 137.08 138.27 1,482,739 -1.26(-0.90%)
Oct 03, 2018 139.81 141.30 139.30 139.53 1,548,714 -0.17(-0.12%)
Oct 02, 2018 139.09 140.16 138.18 139.69 1,389,653 +0.95(+0.68%)
Oct 01, 2018 139.34 140.34 138.35 138.75 1,360,868 +0.07(+0.05%)
Sep 28, 2018 137.90 139.28 137.80 138.67 1,832,169 +0.69(+0.50%)
Sep 27, 2018 137.86 138.31 137.49 137.98 1,039,774 +0.27(+0.19%)
Sep 26, 2018 137.19 138.97 137.03 137.72 1,872,534 +0.67(+0.49%)
Sep 25, 2018 137.75 138.61 134.84 137.04 3,002,550 -0.17(-0.12%)
Sep 24, 2018 137.69 138.17 136.88 137.21 1,434,907 -1.48(-1.07%)
Sep 21, 2018 137.77 139.00 136.95 138.69 4,600,304 +1.66(+1.21%)
Sep 20, 2018 135.86 137.23 135.65 137.03 1,160,491 +1.76(+1.30%)
Sep 19, 2018 135.95 136.19 134.90 135.28 1,310,268 -0.54(-0.40%)
Sep 18, 2018 135.55 136.33 135.34 135.82 1,225,112 +0.48(+0.35%)
Sep 17, 2018 135.93 136.50 135.18 135.34 1,274,734 -0.39(-0.29%)
Sep 14, 2018 135.31 136.17 134.96 135.73 1,153,471 +0.50(+0.37%)
Sep 13, 2018 135.29 135.69 134.84 135.23 1,141,853 +0.44(+0.33%)
Sep 12, 2018 134.66 135.06 134.19 134.79 1,620,524 +0.12(+0.09%)
Sep 11, 2018 134.84 135.08 134.16 134.67 1,032,631 -0.02(-0.01%)
Sep 10, 2018 135.06 135.19 134.15 134.69 1,164,408 +0.26(+0.20%)
Sep 07, 2018 134.16 135.34 133.97 134.42 2,005,408 -0.50(-0.37%)
Sep 06, 2018 133.55 134.98 132.85 134.93 1,798,515 +1.04(+0.78%)
Sep 05, 2018 133.31 134.03 132.32 133.88 2,146,936 +0.30(+0.23%)
Sep 04, 2018 132.24 133.88 132.10 133.58 3,761,449 -0.86(-0.64%)
Aug 31, 2018 134.44 134.44 134.44 0 +1.15(+0.87%)
Aug 30, 2018 133.75 134.48 132.77 133.29 1,640,864 -0.79(-0.59%)
Aug 29, 2018 132.33 134.38 131.80 134.07 2,491,851 +2.31(+1.75%)
Aug 28, 2018 131.70 132.17 131.26 131.77 3,384,921 +0.21(+0.16%)
Aug 27, 2018 132.22 132.22 131.19 131.56 1,526,699 +0.01(+0.01%)
Aug 24, 2018 131.79 131.96 130.88 131.55 1,187,068 +0.22(+0.17%)
Aug 23, 2018 131.12 131.86 130.84 131.33 1,515,414 +0.05(+0.04%)
Aug 22, 2018 130.76 131.57 130.38 131.28 1,479,090 +0.24(+0.18%)
Aug 21, 2018 130.87 131.45 130.67 131.04 2,497,450 +0.81(+0.62%)
Aug 20, 2018 130.84 130.89 130.18 130.24 1,663,869 -0.36(-0.27%)
Aug 17, 2018 129.33 130.96 129.16 130.59 2,064,462 +1.20(+0.93%)
Aug 16, 2018 129.95 129.95 127.47 129.39 1,919,056 +0.00(+0.00%)
Aug 15, 2018 128.31 129.83 127.74 129.39 2,269,702 +0.08(+0.06%)
Aug 14, 2018 128.15 129.58 127.72 129.31 3,893,807 +1.36(+1.06%)
Aug 13, 2018 128.09 129.45 127.73 127.95 1,878,884 +0.35(+0.27%)
Aug 10, 2018 126.21 128.24 126.21 127.61 2,312,354 +0.84(+0.67%)
Aug 09, 2018 126.69 127.46 126.42 126.76 2,979,725 +0.50(+0.40%)
Aug 08, 2018 126.65 126.82 125.52 126.26 1,476,565 -0.08(-0.06%)
Aug 07, 2018 124.14 126.64 123.73 126.34 2,119,853 +2.15(+1.73%)
Aug 06, 2018 123.02 124.25 122.74 124.19 1,738,101 +1.20(+0.98%)
Aug 03, 2018 122.53 123.13 121.84 122.99 2,478,380 +1.01(+0.83%)
Aug 02, 2018 120.46 122.31 119.49 121.98 2,649,320 +0.50(+0.41%)
Aug 01, 2018 119.29 121.91 118.37 121.49 4,372,208 -2.18(-1.76%)
Jul 31, 2018 123.81 124.10 122.52 123.67 2,885,601 +0.64(+0.52%)
Jul 30, 2018 125.28 125.82 122.21 123.03 2,505,769 -2.86(-2.27%)
Jul 27, 2018 127.74 127.94 125.36 125.88 1,576,863 -1.68(-1.31%)
Jul 26, 2018 128.07 128.61 127.34 127.56 1,519,819 +0.08(+0.07%)
Jul 25, 2018 125.96 127.64 125.62 127.48 1,623,332 +1.87(+1.49%)
Jul 24, 2018 126.59 126.86 124.98 125.61 1,842,096 -0.54(-0.43%)
Jul 23, 2018 125.50 126.20 125.34 126.15 1,628,756 +0.34(+0.27%)
Jul 20, 2018 123.58 126.64 123.44 125.81 1,909,779 +0.25(+0.20%)
Jul 19, 2018 123.55 126.04 123.55 125.56 1,655,414 -0.40(-0.32%)
Jul 18, 2018 125.83 126.30 125.39 125.97 2,444,353 +0.13(+0.10%)
Jul 17, 2018 125.25 126.07 125.00 125.84 1,835,848 +0.22(+0.18%)
Jul 16, 2018 125.98 126.24 125.44 125.62 1,114,714 -0.20(-0.16%)
Jul 13, 2018 126.43 125.37 125.82 1,278,447 -0.15(-0.12%)
Jul 12, 2018 126.07 124.61 125.97 1,486,539 +1.95(+1.57%)
Jul 11, 2018 123.47 124.59 123.02 124.02 2,393,905 -0.55(-0.44%)
Jul 10, 2018 123.57 124.90 123.35 124.56 2,876,275 +1.33(+1.08%)
Jul 09, 2018 123.05 123.31 122.04 123.24 3,001,622 +0.27(+0.22%)
Jul 06, 2018 122.79 123.24 122.53 122.96 4,252,602 +0.47(+0.38%)
Jul 05, 2018 122.45 121.99 122.50 2,830,871 +0.05(+0.04%)
Jul 03, 2018 122.45 122.45 122.45 0 -1.10(-0.89%)
Jul 02, 2018 121.53 123.60 121.52 123.55 2,432,814 +0.66(+0.54%)
Jun 29, 2018 122.87 123.93 122.78 122.89 2,569,257 -0.10(-0.08%)
Jun 28, 2018 122.24 123.92 122.24 122.99 3,170,913 +1.08(+0.89%)
Jun 27, 2018 124.29 124.95 121.78 121.91 2,147,603 -1.85(-1.50%)
Jun 26, 2018 125.12 125.61 123.53 123.76 2,723,672 -1.41(-1.13%)
Jun 25, 2018 127.01 127.63 124.05 125.17 2,368,831 -2.25(-1.77%)
Jun 22, 2018 126.93 128.21 126.63 127.42 1,894,537 +0.81(+0.64%)
Jun 21, 2018 126.23 126.88 125.09 126.62 2,649,883 +0.38(+0.30%)
Jun 20, 2018 127.56 126.15 126.23 2,082,592 -0.74(-0.58%)
Jun 19, 2018 126.53 127.20 125.91 126.97 2,240,143 -0.36(-0.28%)
Jun 18, 2018 126.92 127.73 126.24 127.33 2,217,908 -0.53(-0.42%)
Jun 15, 2018 128.23 128.09 127.86 3,817,208 -0.23(-0.18%)
Jun 14, 2018 129.13 129.65 127.93 128.09 1,985,630 -0.48(-0.37%)
Jun 13, 2018 127.70 129.09 126.96 128.57 3,212,763 +0.95(+0.75%)
Jun 12, 2018 125.77 127.75 122.31 127.62 5,112,383 +4.78(+3.89%)
Jun 11, 2018 123.58 123.73 122.74 122.83 1,764,835 -1.16(-0.94%)
Jun 08, 2018 123.01 124.08 122.79 124.00 1,348,301 +0.70(+0.57%)
Jun 07, 2018 123.97 124.30 122.46 123.29 2,639,443 -0.76(-0.61%)
Jun 06, 2018 124.25 124.05 3,457,537 +1.85(+1.51%)
Jun 05, 2018 122.37 123.20 122.05 122.20 2,632,710 -0.16(-0.13%)
Jun 04, 2018 121.42 122.96 121.27 122.37 3,156,074 +1.39(+1.15%)
Jun 01, 2018 119.06 121.03 119.06 120.98 2,399,229 +2.47(+2.08%)
May 31, 2018 119.33 119.78 118.26 118.51 3,641,004 -0.56(-0.47%)
May 30, 2018 119.01 120.36 118.73 119.07 2,091,103 +0.64(+0.54%)
May 29, 2018 118.22 118.81 117.29 118.43 1,849,220 -0.66(-0.55%)
May 25, 2018 119.08 119.08 119.08 0 +0.35(+0.29%)
May 24, 2018 117.84 118.89 117.07 118.74 1,388,686 +0.83(+0.70%)
May 23, 2018 116.12 117.95 115.89 117.91 1,794,131 +0.89(+0.76%)
May 22, 2018 117.58 118.02 116.63 117.02 1,879,783 -0.42(-0.36%)
May 21, 2018 117.77 118.22 117.21 117.44 1,549,807 -0.06(-0.05%)
May 18, 2018 116.91 117.81 116.67 117.50 2,039,736 +0.84(+0.72%)
May 17, 2018 116.58 117.64 115.76 116.66 1,766,712 -0.03(-0.02%)
May 16, 2018 115.93 117.19 115.71 116.69 1,763,907 +0.86(+0.75%)
May 15, 2018 114.81 118.04 114.19 115.82 2,648,267 +0.36(+0.31%)
May 14, 2018 116.27 116.41 115.05 115.47 2,067,016 -0.60(-0.52%)
May 11, 2018 116.29 116.59 115.40 116.07 1,731,342 -0.05(-0.04%)
May 10, 2018 116.20 116.40 115.56 116.11 2,618,138 +0.32(+0.28%)
May 09, 2018 114.93 116.60 114.73 115.79 3,343,127 +1.16(+1.01%)
May 08, 2018 114.48 114.87 113.80 114.64 3,035,380 +0.18(+0.16%)
May 07, 2018 114.25 114.72 113.83 114.45 2,937,262 +0.19(+0.17%)
May 04, 2018 111.66 114.78 111.23 114.26 3,290,817 +2.06(+1.84%)
May 03, 2018 110.90 112.65 109.91 112.20 4,794,873 +0.95(+0.85%)
May 02, 2018 112.12 113.01 109.63 111.25 5,948,594 +2.97(+2.74%)
May 01, 2018 102.68 108.59 102.61 108.28 2,772,416 +0.66(+0.61%)
Apr 30, 2018 109.38 109.50 107.61 107.63 3,102,628 -1.64(-1.50%)
Apr 27, 2018 107.95 109.46 107.78 109.27 2,281,648 +1.08(+1.00%)
Apr 26, 2018 106.62 108.20 106.19 108.18 1,753,315 +1.81(+1.71%)
Apr 25, 2018 106.06 106.48 105.09 106.37 1,816,937 +0.35(+0.33%)
Apr 24, 2018 107.60 108.19 105.22 106.02 1,555,280 -0.71(-0.67%)
Apr 23, 2018 106.88 107.34 106.60 106.73 1,892,263 +0.24(+0.22%)
Apr 20, 2018 107.10 107.66 105.70 106.50 2,428,922 -0.83(-0.77%)
Apr 19, 2018 107.90 108.49 106.78 107.33 2,145,298 -0.78(-0.72%)
Apr 18, 2018 107.57 109.00 107.19 108.11 2,203,157 +0.66(+0.61%)
Apr 17, 2018 107.87 108.47 106.94 107.45 3,865,795 +0.89(+0.84%)
Apr 16, 2018 106.13 107.11 105.55 106.56 2,660,876 +1.50(+1.42%)
Apr 13, 2018 105.69 105.91 104.35 105.07 1,717,644 +0.01(+0.01%)
Apr 12, 2018 105.77 106.38 104.98 105.06 1,858,896 -0.29(-0.28%)
Apr 11, 2018 104.49 105.68 104.23 105.35 1,487,905 -0.30(-0.28%)
Apr 10, 2018 105.70 106.45 105.04 105.65 2,997,584 +1.34(+1.28%)
Apr 09, 2018 104.36 105.97 103.88 104.31 2,212,198 +0.67(+0.65%)
Apr 06, 2018 106.11 106.53 103.32 103.64 2,560,767 -3.47(-3.24%)
Apr 05, 2018 107.23 108.19 106.57 107.11 3,081,747 +0.72(+0.68%)
Apr 04, 2018 102.96 106.68 102.61 106.39 9,274,420 +2.44(+2.35%)
Apr 03, 2018 103.89 104.38 102.70 103.94 2,791,712 +0.67(+0.65%)
Apr 02, 2018 105.05 105.48 101.89 103.27 3,785,835 -0.17(-0.16%)
Mar 29, 2018 103.44 103.44 103.44 0 +1.57(+1.54%)
Mar 28, 2018 102.67 103.18 101.44 101.87 2,823,763 -0.46(-0.45%)
Mar 27, 2018 104.28 105.04 101.78 102.32 8,170,842 -1.64(-1.58%)
Mar 26, 2018 101.13 104.24 101.13 103.96 9,319,364 +4.43(+4.45%)
Mar 23, 2018 103.42 104.30 99.48 99.53 3,793,019 -3.59(-3.48%)
Mar 22, 2018 104.92 105.44 103.06 103.12 2,386,614 -2.94(-2.77%)
Mar 21, 2018 105.32 106.84 105.00 106.06 4,424,478 +0.73(+0.69%)
Mar 20, 2018 104.81 105.77 104.53 105.33 2,150,282 +0.98(+0.94%)
Mar 19, 2018 105.82 106.56 103.50 104.35 2,340,289 -2.44(-2.29%)
Mar 16, 2018 106.69 107.41 106.34 106.79 3,057,894 +0.62(+0.58%)
Mar 15, 2018 104.56 107.63 104.56 106.17 2,660,734 +0.35(+0.33%)
Mar 14, 2018 107.20 107.53 105.26 105.82 2,068,134 -1.18(-1.10%)
Mar 13, 2018 107.86 108.20 106.67 107.00 1,727,973 -0.13(-0.12%)
Mar 12, 2018 108.28 108.62 107.03 107.13 2,113,342 -1.19(-1.09%)
Mar 09, 2018 107.28 108.35 106.84 108.31 2,001,192 +1.71(+1.60%)
Mar 08, 2018 104.84 106.65 104.55 106.61 1,745,476 +2.20(+2.10%)
Mar 07, 2018 104.61 103.08 104.41 1,547,867 -0.21(-0.20%)
Mar 06, 2018 104.80 105.15 103.55 104.62 1,458,967 -0.23(-0.22%)
Mar 05, 2018 102.21 105.24 102.17 104.84 2,171,998 +1.87(+1.81%)
Mar 02, 2018 102.57 103.27 101.70 102.98 1,889,267 -0.17(-0.17%)
Mar 01, 2018 104.55 105.10 102.23 103.15 1,926,657 -1.39(-1.33%)
Feb 28, 2018 106.10 106.38 104.52 104.54 1,743,105 -1.04(-0.99%)
Feb 27, 2018 106.92 108.04 105.57 105.58 1,297,246 -1.30(-1.21%)
Feb 26, 2018 106.85 107.78 106.61 106.88 1,455,554 +0.23(+0.21%)
Feb 23, 2018 105.40 106.79 104.77 106.65 1,719,121 +2.01(+1.92%)
Feb 22, 2018 104.31 104.64 1,333,832 -0.61(-0.58%)
Feb 21, 2018 104.65 107.11 104.65 105.24 2,004,872 +0.63(+0.60%)
Feb 20, 2018 104.87 105.58 104.25 104.62 1,246,475 -0.70(-0.66%)
Feb 16, 2018 105.32 105.32 105.32 0 +0.61(+0.58%)
Feb 15, 2018 102.88 104.82 102.21 104.71 1,973,512 +2.54(+2.48%)
Feb 14, 2018 100.86 102.32 99.58 102.17 1,786,928 +0.81(+0.80%)
Feb 13, 2018 100.60 101.64 100.01 101.36 1,422,470 +0.15(+0.15%)
Feb 12, 2018 101.50 102.67 100.65 101.21 2,249,513 +0.20(+0.20%)
Feb 09, 2018 99.14 101.88 97.55 101.01 3,878,742 +2.88(+2.94%)
Feb 08, 2018 102.94 98.05 98.13 3,149,301 -4.81(-4.68%)
Feb 07, 2018 101.61 104.86 101.25 102.94 2,881,820 +0.55(+0.54%)
Feb 06, 2018 101.90 102.96 99.99 102.39 3,723,824 -1.86(-1.78%)
Feb 05, 2018 107.85 108.45 102.99 104.25 3,177,930 -3.24(-3.01%)
Feb 02, 2018 108.60 109.66 107.41 107.48 3,203,281 -1.68(-1.54%)
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.