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 (%)
Sep 30, 2020 132.14 135.03 131.97 133.61 2,982,444 +1.87(+1.42%)
Sep 29, 2020 131.76 132.68 130.75 131.75 2,040,090 +0.22(+0.17%)
Sep 28, 2020 130.96 132.22 130.35 131.53 2,707,419 +2.65(+2.06%)
Sep 25, 2020 123.79 129.26 123.79 128.87 2,411,482 +3.58(+2.86%)
Sep 24, 2020 122.85 125.81 121.95 125.29 2,025,506 +1.99(+1.62%)
Sep 23, 2020 126.74 127.32 122.96 123.30 1,687,670 -4.01(-3.15%)
Sep 22, 2020 125.87 127.69 124.95 127.31 1,371,765 +1.80(+1.43%)
Sep 21, 2020 126.64 127.20 123.67 125.51 2,122,795 -3.89(-3.01%)
Sep 18, 2020 131.97 132.07 128.23 129.40 3,287,065 -2.66(-2.02%)
Sep 17, 2020 129.09 132.16 128.55 132.06 1,644,593 +0.15(+0.12%)
Sep 16, 2020 131.82 134.24 131.38 131.91 1,579,409 +0.71(+0.54%)
Sep 15, 2020 131.31 132.28 130.41 131.20 2,123,777 +0.38(+0.29%)
Sep 14, 2020 128.98 131.50 128.66 130.82 4,325,210 +3.00(+2.35%)
Sep 11, 2020 126.92 128.16 125.85 127.82 1,944,093 +1.48(+1.17%)
Sep 10, 2020 130.68 130.96 125.75 126.34 2,572,058 -4.26(-3.26%)
Sep 09, 2020 130.05 131.81 128.57 130.61 2,061,753 +1.30(+1.01%)
Sep 08, 2020 129.86 131.17 128.27 129.30 2,751,421 -2.51(-1.91%)
Sep 04, 2020 132.47 134.86 130.84 131.81 3,073,277 -0.58(-0.44%)
Sep 03, 2020 136.00 137.26 131.04 132.40 2,136,168 -3.18(-2.34%)
Sep 02, 2020 131.48 136.12 130.84 135.57 2,333,088 +3.76(+2.85%)
Sep 01, 2020 132.06 132.14 130.69 131.81 1,698,007 -0.53(-0.40%)
Aug 31, 2020 133.98 134.13 131.65 132.35 3,041,230 -2.14(-1.59%)
Aug 28, 2020 134.11 134.58 132.62 134.49 1,134,494 +0.31(+0.23%)
Aug 27, 2020 134.63 135.55 133.24 134.18 1,826,670 +1.33(+1.00%)
Aug 26, 2020 134.18 134.99 132.33 132.84 1,895,970 -1.38(-1.03%)
Aug 25, 2020 134.24 135.93 133.37 134.22 2,014,925 +0.38(+0.28%)
Aug 24, 2020 131.91 133.90 130.96 133.84 1,458,295 +2.46(+1.87%)
Aug 21, 2020 132.31 132.31 130.45 131.39 1,887,076 -1.02(-0.77%)
Aug 20, 2020 130.92 132.72 130.70 132.41 1,377,070 +0.24(+0.18%)
Aug 19, 2020 133.11 133.70 131.52 132.17 1,554,256 -1.00(-0.75%)
Aug 18, 2020 133.69 133.97 132.21 133.17 2,183,875 +0.28(+0.21%)
Aug 17, 2020 132.50 133.91 132.34 132.89 1,638,414 +0.67(+0.50%)
Aug 14, 2020 132.51 133.31 131.28 132.22 2,327,947 -0.28(-0.22%)
Aug 13, 2020 132.29 133.73 132.25 132.51 2,484,324 -0.31(-0.23%)
Aug 12, 2020 132.13 133.48 131.95 132.81 2,822,931 +1.41(+1.07%)
Aug 11, 2020 131.22 133.25 130.16 131.41 2,535,434 -0.07(-0.05%)
Aug 10, 2020 131.20 132.14 129.82 131.47 2,635,663 +0.17(+0.13%)
Aug 07, 2020 130.34 132.24 130.01 131.30 3,248,259 +1.40(+1.08%)
Aug 06, 2020 127.95 130.32 127.93 129.90 2,268,273 +1.66(+1.30%)
Aug 05, 2020 129.98 131.54 127.99 128.24 2,483,221 -1.88(-1.44%)
Aug 04, 2020 127.46 130.16 127.45 130.11 2,538,158 +2.17(+1.70%)
Aug 03, 2020 126.89 128.45 125.81 127.94 3,113,143 +1.47(+1.17%)
Jul 31, 2020 127.18 128.01 123.55 126.47 3,582,144 +0.02(+0.02%)
Jul 30, 2020 127.76 128.21 125.86 126.45 8,879,500 -4.03(-3.08%)
Jul 29, 2020 133.15 134.50 128.79 130.47 5,494,511 -9.07(-6.50%)
Jul 28, 2020 138.78 140.63 138.32 139.54 2,141,183 +0.88(+0.64%)
Jul 27, 2020 138.21 139.53 137.17 138.66 1,505,576 +0.28(+0.20%)
Jul 24, 2020 140.43 140.83 137.88 138.38 1,038,648 -1.47(-1.05%)
Jul 23, 2020 140.42 141.75 139.19 139.85 1,110,070 -0.67(-0.48%)
Jul 22, 2020 141.02 141.02 139.63 140.52 1,151,996 +0.55(+0.39%)
Jul 21, 2020 140.69 142.10 139.33 139.97 1,216,670 -0.33(-0.24%)
Jul 20, 2020 140.43 141.12 138.59 140.30 1,310,153 -0.14(-0.10%)
Jul 17, 2020 140.12 141.21 138.74 140.44 1,103,807 +1.35(+0.97%)
Jul 16, 2020 140.20 140.50 138.33 139.09 1,260,899 -2.30(-1.63%)
Jul 15, 2020 138.87 142.06 138.69 141.40 1,760,473 +2.97(+2.14%)
Jul 14, 2020 138.43 138.53 135.22 138.43 2,653,214 +0.00(+0.00%)
Jul 13, 2020 140.35 141.90 138.04 138.43 1,657,217 -1.61(-1.15%)
Jul 10, 2020 137.97 140.16 137.62 140.04 975,696 +1.37(+0.99%)
Jul 09, 2020 140.43 140.43 137.12 138.67 1,415,714 -2.25(-1.60%)
Jul 08, 2020 139.87 141.03 139.18 140.92 1,357,673 +1.05(+0.75%)
Jul 07, 2020 142.71 143.67 139.60 139.87 1,364,404 -3.55(-2.47%)
Jul 06, 2020 145.05 145.26 142.79 143.42 1,544,531 +0.18(+0.13%)
Jul 02, 2020 143.50 144.76 142.69 143.24 1,278,684 +1.36(+0.96%)
Jul 01, 2020 141.99 143.16 141.43 141.88 1,451,678 +0.21(+0.15%)
Jun 30, 2020 140.30 142.32 139.02 141.67 1,740,398 +2.39(+1.72%)
Jun 29, 2020 139.17 139.87 137.24 139.28 1,077,189 +1.58(+1.15%)
Jun 26, 2020 140.12 140.30 136.93 137.71 2,697,564 -2.60(-1.85%)
Jun 25, 2020 137.50 140.55 136.87 140.30 1,215,069 +2.48(+1.80%)
Jun 24, 2020 141.67 142.34 137.29 137.82 1,930,588 -5.41(-3.77%)
Jun 23, 2020 144.27 144.78 142.83 143.22 1,832,952 +0.04(+0.03%)
Jun 22, 2020 141.30 143.27 140.20 143.19 1,825,278 +1.41(+0.99%)
Jun 19, 2020 146.85 147.49 141.43 141.78 2,361,472 -2.60(-1.80%)
Jun 18, 2020 142.48 144.46 141.68 144.38 1,297,236 +1.00(+0.70%)
Jun 17, 2020 144.24 145.18 142.82 143.38 1,293,787 -1.05(-0.72%)
Jun 16, 2020 144.83 145.88 141.82 144.42 1,746,739 +4.27(+3.05%)
Jun 15, 2020 135.89 141.25 135.53 140.15 1,844,137 +0.27(+0.19%)
Jun 12, 2020 140.35 141.76 136.15 139.88 2,864,874 +3.82(+2.81%)
Jun 11, 2020 145.54 146.74 135.89 136.06 3,071,016 -11.55(-7.83%)
Jun 10, 2020 149.21 149.66 145.63 147.61 1,787,354 -1.56(-1.05%)
Jun 09, 2020 152.07 152.07 148.54 149.17 1,993,355 -3.27(-2.15%)
Jun 08, 2020 150.75 152.59 149.74 152.44 2,400,040 +0.96(+0.64%)
Jun 05, 2020 145.96 152.35 145.27 151.48 3,535,819 +9.61(+6.77%)
Jun 04, 2020 141.78 143.74 141.09 141.87 2,205,552 -1.62(-1.13%)
Jun 03, 2020 141.71 144.01 140.91 143.49 2,220,215 +3.24(+2.31%)
Jun 02, 2020 137.55 140.31 137.18 140.24 3,045,404 +2.55(+1.85%)
Jun 01, 2020 138.12 139.04 136.75 137.69 2,509,713 -0.89(-0.64%)
May 29, 2020 137.52 139.04 134.49 138.58 3,424,505 +1.60(+1.17%)
May 28, 2020 137.80 138.59 135.77 136.98 2,692,861 +0.12(+0.09%)
May 27, 2020 133.67 137.29 132.00 136.85 3,636,297 +5.44(+4.14%)
May 26, 2020 130.54 132.02 129.31 131.41 3,256,354 +3.83(+3.00%)
May 22, 2020 125.81 128.39 124.77 127.58 2,326,803 +1.47(+1.16%)
May 21, 2020 127.17 127.75 125.53 126.12 3,019,458 -1.38(-1.08%)
May 20, 2020 127.37 128.74 126.75 127.50 5,778,183 +1.59(+1.26%)
May 19, 2020 128.85 130.19 125.86 125.91 2,667,110 -3.12(-2.42%)
May 18, 2020 128.01 130.05 127.24 129.03 3,967,976 +1.47(+1.15%)
May 15, 2020 126.54 127.69 124.73 127.56 4,278,861 -0.09(-0.07%)
May 14, 2020 126.73 127.86 123.58 127.66 2,288,547 +0.35(+0.27%)
May 13, 2020 134.07 134.07 125.63 127.31 3,133,521 -6.76(-5.05%)
May 12, 2020 137.03 137.77 133.75 134.07 2,129,216 -2.72(-1.99%)
May 11, 2020 136.31 137.92 135.94 136.80 1,863,403 -1.31(-0.95%)
May 08, 2020 141.49 141.69 136.90 138.11 1,837,679 -1.68(-1.20%)
May 07, 2020 139.43 141.25 138.75 139.79 2,008,736 +3.04(+2.22%)
May 06, 2020 135.40 139.65 135.40 136.75 1,881,897 -1.19(-0.86%)
May 05, 2020 137.70 139.79 137.00 137.94 1,767,527 +1.27(+0.93%)
May 04, 2020 131.83 136.83 130.91 136.68 2,763,741 +3.84(+2.89%)
May 01, 2020 135.44 136.88 131.93 132.83 2,766,349 -5.93(-4.27%)
Apr 30, 2020 136.68 139.36 135.81 138.76 2,740,340 +0.80(+0.58%)
Apr 29, 2020 138.83 138.83 133.95 137.96 2,794,940 +2.68(+1.98%)
Apr 28, 2020 135.49 138.28 134.90 135.28 2,251,217 +0.75(+0.56%)
Apr 27, 2020 132.26 134.63 131.94 134.54 1,881,093 +2.83(+2.15%)
Apr 24, 2020 129.15 132.18 128.06 131.71 2,114,430 +3.13(+2.44%)
Apr 23, 2020 131.35 133.52 128.13 128.58 2,479,086 -2.63(-2.00%)
Apr 22, 2020 129.36 132.20 127.75 131.21 1,647,418 +4.81(+3.81%)
Apr 21, 2020 129.80 130.20 126.00 126.39 2,302,455 -5.87(-4.44%)
Apr 20, 2020 131.05 134.00 130.54 132.27 2,665,424 -1.19(-0.89%)
Apr 17, 2020 133.87 134.44 131.21 133.46 3,361,079 +3.94(+3.04%)
Apr 16, 2020 131.04 131.44 127.16 129.52 2,060,248 -0.68(-0.52%)
Apr 15, 2020 132.57 133.06 129.77 130.20 2,268,928 -5.89(-4.33%)
Apr 14, 2020 133.12 136.21 132.88 136.10 2,541,707 +4.11(+3.11%)
Apr 13, 2020 132.65 133.31 128.67 131.99 1,827,394 -2.83(-2.10%)
Apr 09, 2020 132.65 136.04 132.35 134.82 2,836,647 +3.77(+2.88%)
Apr 08, 2020 130.54 132.06 128.98 131.05 2,882,306 +1.48(+1.15%)
Apr 07, 2020 137.68 139.22 129.36 129.56 3,034,506 -2.54(-1.93%)
Apr 06, 2020 127.71 132.86 127.09 132.11 3,873,356 +10.48(+8.62%)
Apr 03, 2020 123.64 125.37 119.85 121.62 1,656,913 -2.82(-2.27%)
Apr 02, 2020 120.82 125.45 120.55 124.44 4,025,674 +1.73(+1.41%)
Apr 01, 2020 122.96 126.19 121.17 122.71 3,071,377 -6.58(-5.09%)
Mar 31, 2020 127.69 131.87 126.97 129.30 3,713,675 -1.08(-0.83%)
Mar 30, 2020 125.25 131.06 124.65 130.37 2,666,349 +6.09(+4.90%)
Mar 27, 2020 123.32 128.65 121.95 124.28 3,169,002 -5.37(-4.14%)
Mar 26, 2020 116.41 130.68 115.98 129.66 4,271,828 +13.69(+11.80%)
Mar 25, 2020 114.24 122.98 110.20 115.97 4,166,661 +1.54(+1.35%)
Mar 24, 2020 108.47 115.45 108.12 114.42 5,163,087 +11.25(+10.90%)
Mar 23, 2020 102.67 106.01 99.22 103.18 5,068,267 -2.83(-2.67%)
Mar 20, 2020 112.50 113.02 101.31 106.01 6,614,967 -5.02(-4.52%)
Mar 19, 2020 111.44 116.52 104.06 111.03 4,251,869 -0.22(-0.20%)
Mar 18, 2020 114.33 115.97 97.54 111.25 5,399,843 -11.15(-9.11%)
Mar 17, 2020 117.73 123.48 112.03 122.40 4,518,936 +6.56(+5.66%)
Mar 16, 2020 121.14 124.60 115.46 115.84 4,668,073 -20.85(-15.25%)
Mar 13, 2020 129.59 136.72 122.29 136.69 3,810,773 +13.45(+10.92%)
Mar 12, 2020 130.12 130.42 119.06 123.24 5,811,150 -15.91(-11.43%)
Mar 11, 2020 140.69 142.83 136.97 139.15 2,926,081 -6.03(-4.15%)
Mar 10, 2020 147.56 147.72 138.40 145.18 4,416,636 +3.29(+2.32%)
Mar 09, 2020 140.18 145.93 137.53 141.89 4,841,093 -7.74(-5.17%)
Mar 06, 2020 144.24 150.53 143.85 149.63 3,337,092 -1.43(-0.95%)
Mar 05, 2020 149.90 153.39 149.42 151.06 3,573,200 -3.50(-2.26%)
Mar 04, 2020 148.94 154.77 147.43 154.55 3,028,889 +8.60(+5.89%)
Mar 03, 2020 151.96 154.60 144.78 145.95 3,291,504 -7.30(-4.76%)
Mar 02, 2020 146.24 153.33 145.01 153.25 3,397,708 +7.77(+5.34%)
Feb 28, 2020 144.23 149.91 141.52 145.48 4,877,681 -2.62(-1.77%)
Feb 27, 2020 154.24 156.04 148.04 148.10 3,024,310 -8.27(-5.29%)
Feb 26, 2020 158.89 160.58 156.28 156.38 2,467,387 -0.80(-0.51%)
Feb 25, 2020 164.20 164.99 156.91 157.18 2,772,326 -6.92(-4.22%)
Feb 24, 2020 165.26 166.58 163.49 164.09 2,155,834 -3.80(-2.26%)
Feb 21, 2020 169.04 169.63 166.74 167.89 3,763,615 -2.06(-1.21%)
Feb 20, 2020 169.86 170.87 167.82 169.95 1,597,151 -0.45(-0.26%)
Feb 19, 2020 169.70 170.87 169.41 170.40 1,729,892 +1.24(+0.73%)
Feb 18, 2020 170.51 171.41 168.98 169.16 1,608,495 -1.24(-0.73%)
Feb 14, 2020 169.38 170.43 168.66 170.40 1,666,206 +0.70(+0.42%)
Feb 13, 2020 166.85 170.16 166.47 169.70 2,035,724 +2.32(+1.39%)
Feb 12, 2020 168.00 170.03 166.31 167.38 2,789,395 +0.06(+0.03%)
Feb 11, 2020 169.46 169.46 167.15 167.32 1,685,007 -1.31(-0.78%)
Feb 10, 2020 167.97 169.06 167.64 168.63 2,290,840 +0.24(+0.14%)
Feb 07, 2020 169.02 169.13 167.80 168.38 2,458,624 -1.09(-0.64%)
Feb 06, 2020 168.99 169.67 168.10 169.47 1,702,688 +1.54(+0.92%)
Feb 05, 2020 167.70 168.30 166.23 167.93 2,845,478 +2.54(+1.53%)
Feb 04, 2020 166.10 167.41 164.34 165.39 3,641,310 +1.86(+1.14%)
Feb 03, 2020 163.47 164.69 162.64 163.53 2,300,488 +2.40(+1.49%)
Jan 31, 2020 164.06 164.94 160.62 161.13 3,527,698 -3.40(-2.07%)
Jan 30, 2020 158.85 164.60 158.27 164.53 2,905,535 +3.73(+2.32%)
Jan 29, 2020 161.57 163.85 160.70 160.81 4,087,403 -6.82(-4.07%)
Jan 28, 2020 165.50 168.25 165.37 167.63 1,745,496 +2.41(+1.46%)
Jan 27, 2020 164.71 166.06 164.05 165.22 1,725,738 -1.38(-0.83%)
Jan 24, 2020 168.13 168.22 165.64 166.61 1,783,313 -0.58(-0.35%)
Jan 23, 2020 167.13 167.78 166.42 167.19 1,617,092 -0.47(-0.28%)
Jan 22, 2020 167.65 169.12 166.59 167.66 2,191,249 +2.00(+1.21%)
Jan 21, 2020 164.48 166.97 164.48 165.66 2,144,725 -0.63(-0.38%)
Jan 17, 2020 165.50 166.32 164.62 166.29 2,997,575 +1.87(+1.14%)
Jan 16, 2020 163.46 164.47 162.58 164.41 2,426,374 +1.95(+1.20%)
Jan 15, 2020 161.77 164.05 161.53 162.47 2,249,206 +1.48(+0.92%)
Jan 14, 2020 161.82 162.04 160.30 160.98 1,795,550 -1.06(-0.66%)
Jan 13, 2020 161.26 162.15 160.86 162.05 985,652 +1.19(+0.74%)
Jan 10, 2020 161.71 161.71 160.42 160.85 1,030,356 -0.11(-0.07%)
Jan 09, 2020 160.18 161.09 159.94 160.97 1,265,365 +1.41(+0.88%)
Jan 08, 2020 158.69 160.31 158.11 159.56 1,782,153 +1.49(+0.94%)
Jan 07, 2020 159.16 159.32 157.90 158.07 1,998,487 -1.94(-1.21%)
Jan 06, 2020 158.96 160.15 158.72 160.01 1,282,689 +0.22(+0.14%)
Jan 03, 2020 158.00 160.25 158.00 159.79 1,063,649 -0.34(-0.21%)
Jan 02, 2020 161.67 161.71 159.07 160.13 1,451,475 -0.17(-0.11%)
Dec 31, 2019 159.09 160.45 159.09 160.30 960,475 +0.85(+0.54%)
Dec 30, 2019 160.31 160.63 158.91 159.44 922,260 -1.11(-0.69%)
Dec 27, 2019 160.55 160.72 159.60 160.55 873,681 +0.39(+0.25%)
Dec 26, 2019 160.16 160.60 159.43 160.16 1,822,780 +0.41(+0.26%)
Dec 24, 2019 159.78 160.12 159.22 159.74 372,489 -0.10(-0.06%)
Dec 23, 2019 161.02 161.11 159.58 159.85 1,212,448 -1.01(-0.63%)
Dec 20, 2019 160.09 161.07 158.16 160.85 4,198,435 +2.21(+1.39%)
Dec 19, 2019 157.25 159.25 156.76 158.64 2,047,353 +1.11(+0.70%)
Dec 18, 2019 158.30 159.58 157.24 157.53 2,201,643 -0.72(-0.45%)
Dec 17, 2019 158.71 159.30 157.98 158.25 1,955,843 -0.25(-0.16%)
Dec 16, 2019 159.04 159.51 158.40 158.50 2,557,046 +0.31(+0.20%)
Dec 13, 2019 156.72 158.31 156.08 158.19 1,391,572 +1.03(+0.66%)
Dec 12, 2019 156.31 157.52 155.34 157.16 2,054,015 +0.78(+0.50%)
Dec 11, 2019 157.14 157.38 155.69 156.38 1,332,327 -1.11(-0.71%)
Dec 10, 2019 158.09 158.23 157.24 157.49 1,629,241 -0.60(-0.38%)
Dec 09, 2019 158.66 159.06 157.84 158.09 1,605,106 -0.85(-0.54%)
Dec 06, 2019 158.59 159.51 158.50 158.94 1,390,415 +1.51(+0.96%)
Dec 05, 2019 157.92 158.03 156.64 157.42 1,869,591 -0.20(-0.12%)
Dec 04, 2019 156.26 157.90 156.00 157.62 1,993,162 +1.35(+0.86%)
Dec 03, 2019 155.94 156.56 155.42 156.27 3,157,740 -1.37(-0.87%)
Dec 02, 2019 159.45 159.77 157.23 157.64 1,434,722 -2.05(-1.28%)
Nov 29, 2019 159.72 160.36 159.18 159.69 755,151 -0.65(-0.41%)
Nov 27, 2019 160.64 160.73 159.85 160.34 1,169,356 -0.13(-0.08%)
Nov 26, 2019 159.15 160.75 159.10 160.47 2,161,445 +1.33(+0.83%)
Nov 25, 2019 159.21 159.84 158.75 159.15 1,347,036 +0.52(+0.32%)
Nov 22, 2019 160.00 160.36 158.09 158.63 1,367,849 -0.20(-0.12%)
Nov 21, 2019 159.17 159.65 158.16 158.83 1,267,135 -0.67(-0.42%)
Nov 20, 2019 159.46 160.44 158.02 159.50 1,376,342 -0.48(-0.30%)
Nov 19, 2019 160.36 161.51 159.81 159.98 1,373,247 +0.34(+0.21%)
Nov 18, 2019 159.56 160.20 158.96 159.64 1,544,891 -0.41(-0.26%)
Nov 15, 2019 160.07 160.07 158.09 160.05 1,723,127 +0.96(+0.61%)
Nov 14, 2019 157.81 159.41 156.89 159.09 2,532,398 +1.08(+0.69%)
Nov 13, 2019 156.13 158.51 155.66 158.00 2,509,870 +2.45(+1.58%)
Nov 12, 2019 153.49 155.68 153.12 155.55 2,055,175 +2.75(+1.80%)
Nov 11, 2019 151.48 153.27 151.14 152.81 1,516,380 +0.65(+0.42%)
Nov 08, 2019 151.22 152.49 150.71 152.16 1,911,674 +0.59(+0.39%)
Nov 07, 2019 150.11 152.96 149.50 151.57 2,317,373 +2.28(+1.53%)
Nov 06, 2019 147.62 149.78 147.13 149.29 2,291,717 +2.48(+1.69%)
Nov 05, 2019 150.87 151.23 146.70 146.81 4,196,988 -4.55(-3.01%)
Nov 04, 2019 153.54 153.92 151.21 151.37 2,710,274 -1.03(-0.67%)
Nov 01, 2019 152.79 153.11 151.60 152.39 1,471,374 +0.70(+0.46%)
Oct 31, 2019 152.81 153.73 150.24 151.69 6,963,607 -1.79(-1.17%)
Oct 30, 2019 148.49 153.66 147.98 153.49 3,078,221 +1.23(+0.81%)
Oct 29, 2019 152.07 153.68 151.91 152.25 1,665,388 +0.33(+0.22%)
Oct 28, 2019 152.02 152.34 150.48 151.93 1,474,246 +0.49(+0.32%)
Oct 25, 2019 151.49 152.75 151.08 151.44 2,352,723 -0.54(-0.36%)
Oct 24, 2019 150.50 152.08 149.70 151.98 1,177,147 +2.34(+1.56%)
Oct 23, 2019 148.92 150.32 148.76 149.64 1,846,550 +0.51(+0.34%)
Oct 22, 2019 151.80 152.68 149.10 149.13 1,428,812 -2.38(-1.57%)
Oct 21, 2019 153.42 153.81 150.82 151.50 1,846,645 -1.41(-0.92%)
Oct 18, 2019 153.66 153.76 152.34 152.92 1,777,135 -0.27(-0.18%)
Oct 17, 2019 153.85 154.47 152.98 153.19 1,167,525 -0.31(-0.20%)
Oct 16, 2019 153.10 153.77 151.53 153.50 1,780,837 +0.04(+0.02%)
Oct 15, 2019 151.98 153.77 151.94 153.46 1,449,944 +1.55(+1.02%)
Oct 14, 2019 152.09 153.17 151.59 151.91 1,377,496 -0.06(-0.04%)
Oct 11, 2019 151.86 153.20 150.54 151.96 2,132,733 +1.68(+1.12%)
Oct 10, 2019 147.67 150.51 147.61 150.28 1,708,553 +2.11(+1.43%)
Oct 09, 2019 147.40 148.62 146.43 148.17 1,773,834 +2.00(+1.37%)
Oct 08, 2019 147.32 148.06 145.72 146.17 1,638,176 -2.40(-1.62%)
Oct 07, 2019 148.62 149.43 147.72 148.57 1,108,309 -0.26(-0.18%)
Oct 04, 2019 147.86 149.06 147.64 148.83 1,458,006 +1.52(+1.03%)
Oct 03, 2019 146.20 147.36 143.74 147.31 1,783,744 +0.86(+0.59%)
Oct 02, 2019 148.64 148.90 145.38 146.45 2,946,469 -3.56(-2.37%)
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.