Automatic Data Processing (NQ: ADP )

263.95 +1.37 (+0.52%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 132.70 132.78 131.32 132.45 1,689,819 -0.54(-0.40%)
Aug 31, 2020 134.63 134.78 132.29 132.99 3,026,565 -2.15(-1.59%)
Aug 28, 2020 134.76 135.24 133.27 135.14 1,129,023 +0.31(+0.23%)
Aug 27, 2020 135.28 136.21 133.89 134.82 1,817,862 +1.34(+1.00%)
Aug 26, 2020 134.83 135.65 132.97 133.49 1,886,827 -1.39(-1.03%)
Aug 25, 2020 134.89 136.58 134.01 134.87 2,005,209 +0.38(+0.28%)
Aug 24, 2020 132.55 134.55 131.59 134.49 1,451,263 +2.47(+1.87%)
Aug 21, 2020 132.95 132.95 131.09 132.02 1,877,976 -1.02(-0.77%)
Aug 20, 2020 131.56 133.36 131.34 133.05 1,370,430 +0.24(+0.18%)
Aug 19, 2020 133.75 134.35 132.16 132.81 1,546,761 -1.00(-0.75%)
Aug 18, 2020 134.34 134.61 132.84 133.81 2,173,344 +0.28(+0.21%)
Aug 17, 2020 133.14 134.56 132.98 133.53 1,630,513 +0.67(+0.50%)
Aug 14, 2020 133.15 133.96 131.92 132.87 2,316,721 -0.29(-0.21%)
Aug 13, 2020 132.93 134.38 132.89 133.15 2,472,344 -0.31(-0.23%)
Aug 12, 2020 132.77 134.13 132.59 133.46 2,809,318 +1.41(+1.07%)
Aug 11, 2020 131.86 133.90 130.79 132.04 2,523,207 -0.07(-0.05%)
Aug 10, 2020 131.83 132.78 130.45 132.11 2,622,954 +0.17(+0.13%)
Aug 07, 2020 130.97 132.88 130.64 131.94 3,232,595 +1.41(+1.08%)
Aug 06, 2020 128.57 130.95 128.55 130.53 2,257,335 +1.67(+1.30%)
Aug 05, 2020 130.61 132.18 128.61 128.86 2,471,246 -1.88(-1.44%)
Aug 04, 2020 128.07 130.79 128.06 130.74 2,525,918 +2.18(+1.70%)
Aug 03, 2020 127.51 129.07 126.42 128.56 3,098,131 +1.48(+1.17%)
Jul 31, 2020 127.80 128.63 124.14 127.08 3,564,870 +0.02(+0.01%)
Jul 30, 2020 128.38 128.83 126.47 127.06 8,836,682 -4.04(-3.08%)
Jul 29, 2020 133.79 135.15 129.41 131.10 5,468,015 -9.11(-6.50%)
Jul 28, 2020 139.45 141.32 138.99 140.22 2,130,858 +0.89(+0.64%)
Jul 27, 2020 138.88 140.21 137.84 139.33 1,498,316 +0.28(+0.20%)
Jul 24, 2020 141.11 141.51 138.54 139.05 1,033,639 -1.47(-1.05%)
Jul 23, 2020 141.10 142.44 139.86 140.52 1,104,717 -0.68(-0.48%)
Jul 22, 2020 141.70 141.70 140.30 141.20 1,146,440 +0.55(+0.39%)
Jul 21, 2020 141.37 142.79 140.01 140.65 1,210,803 -0.33(-0.24%)
Jul 20, 2020 141.11 141.80 139.27 140.98 1,303,835 -0.14(-0.10%)
Jul 17, 2020 140.80 141.89 139.41 141.13 1,098,484 +1.36(+0.97%)
Jul 16, 2020 140.88 141.18 139.00 139.77 1,254,818 -2.31(-1.63%)
Jul 15, 2020 139.54 142.75 139.37 142.08 1,751,984 +2.98(+2.14%)
Jul 14, 2020 139.10 139.20 135.88 139.10 2,640,420 +0.00(+0.00%)
Jul 13, 2020 141.03 142.59 138.71 139.10 1,649,226 -1.62(-1.15%)
Jul 10, 2020 138.64 140.84 138.28 140.71 970,991 +1.38(+0.99%)
Jul 09, 2020 141.11 141.11 137.79 139.34 1,408,887 -2.27(-1.60%)
Jul 08, 2020 140.55 141.72 139.85 141.60 1,351,126 +1.05(+0.75%)
Jul 07, 2020 143.40 144.37 140.28 140.55 1,357,825 -3.57(-2.47%)
Jul 06, 2020 145.75 145.96 143.48 144.12 1,537,083 +0.18(+0.13%)
Jul 02, 2020 144.19 145.46 143.38 143.94 1,272,518 +1.37(+0.96%)
Jul 01, 2020 142.68 143.85 142.11 142.57 1,444,677 +0.21(+0.15%)
Jun 30, 2020 140.98 143.01 139.69 142.36 1,732,006 +2.40(+1.71%)
Jun 29, 2020 139.84 140.55 137.90 139.96 1,071,995 +1.59(+1.15%)
Jun 26, 2020 140.80 140.98 137.60 138.37 2,684,556 -2.61(-1.85%)
Jun 25, 2020 138.16 141.23 137.53 140.98 1,209,210 +2.50(+1.80%)
Jun 24, 2020 142.36 143.03 137.95 138.49 1,921,278 -5.43(-3.77%)
Jun 23, 2020 144.97 145.48 143.53 143.92 1,824,113 +0.04(+0.03%)
Jun 22, 2020 141.99 143.97 140.88 143.88 1,816,476 +1.41(+0.99%)
Jun 19, 2020 147.56 148.20 142.11 142.46 2,350,084 -2.61(-1.80%)
Jun 18, 2020 143.17 145.16 142.37 145.07 1,290,981 +1.00(+0.70%)
Jun 17, 2020 144.94 145.89 143.51 144.07 1,287,548 -1.05(-0.72%)
Jun 16, 2020 145.53 146.59 142.51 145.12 1,738,316 +4.29(+3.05%)
Jun 15, 2020 136.55 141.94 136.19 140.83 1,835,244 +0.27(+0.19%)
Jun 12, 2020 141.03 142.44 136.81 140.56 2,851,059 +3.84(+2.81%)
Jun 11, 2020 146.25 147.45 136.55 136.72 3,056,207 -11.61(-7.83%)
Jun 10, 2020 149.93 150.39 146.34 148.32 1,778,735 -1.57(-1.05%)
Jun 09, 2020 152.80 152.80 149.26 149.89 1,983,742 -3.29(-2.15%)
Jun 08, 2020 151.48 153.32 150.46 153.18 2,388,466 +0.97(+0.64%)
Jun 05, 2020 146.67 153.09 145.98 152.21 3,518,769 +9.66(+6.77%)
Jun 04, 2020 142.47 144.44 141.78 142.56 2,194,916 -1.63(-1.13%)
Jun 03, 2020 142.39 144.71 141.59 144.18 2,209,508 +3.26(+2.31%)
Jun 02, 2020 138.22 140.99 137.84 140.92 3,030,718 +2.57(+1.85%)
Jun 01, 2020 138.79 139.71 137.41 138.35 2,497,610 -0.89(-0.64%)
May 29, 2020 138.18 139.71 135.14 139.25 3,407,992 +1.61(+1.17%)
May 28, 2020 138.47 139.27 136.42 137.64 2,679,876 +0.12(+0.09%)
May 27, 2020 134.31 137.96 132.64 137.52 3,618,762 +5.47(+4.14%)
May 26, 2020 131.18 132.66 129.94 132.05 3,240,652 +3.85(+3.00%)
May 22, 2020 126.42 129.01 125.38 128.20 2,315,583 +1.47(+1.16%)
May 21, 2020 127.78 128.37 126.14 126.73 3,004,898 -1.39(-1.08%)
May 20, 2020 127.98 129.36 127.36 128.12 5,750,319 +1.60(+1.26%)
May 19, 2020 129.48 130.82 126.47 126.52 2,654,249 -3.14(-2.42%)
May 18, 2020 128.63 130.68 127.86 129.66 3,948,842 +1.47(+1.15%)
May 15, 2020 127.16 128.31 125.33 128.18 4,258,228 -0.09(-0.07%)
May 14, 2020 127.35 128.48 124.18 128.28 2,277,512 +0.35(+0.28%)
May 13, 2020 134.72 134.72 126.23 127.93 3,118,411 -6.80(-5.05%)
May 12, 2020 137.69 138.44 134.40 134.72 2,118,948 -2.74(-1.99%)
May 11, 2020 136.97 138.59 136.59 137.46 1,854,418 -1.32(-0.95%)
May 08, 2020 142.18 142.38 137.56 138.78 1,828,817 -1.68(-1.20%)
May 07, 2020 140.10 141.94 139.42 140.46 1,999,049 +3.05(+2.22%)
May 06, 2020 136.05 140.33 136.05 137.41 1,872,823 -1.20(-0.86%)
May 05, 2020 138.36 140.46 137.66 138.61 1,759,003 +1.27(+0.93%)
May 04, 2020 132.47 137.49 131.55 137.34 2,750,414 +3.86(+2.89%)
May 01, 2020 136.09 137.55 132.56 133.48 2,753,009 -5.96(-4.27%)
Apr 30, 2020 137.35 140.04 136.47 139.44 2,727,126 +0.81(+0.58%)
Apr 29, 2020 139.50 139.50 134.60 138.63 2,781,462 +2.69(+1.98%)
Apr 28, 2020 136.15 138.95 135.55 135.94 2,240,361 +0.75(+0.56%)
Apr 27, 2020 132.90 135.28 132.57 135.19 1,872,022 +2.84(+2.15%)
Apr 24, 2020 129.78 132.82 128.68 132.35 2,104,234 +3.15(+2.43%)
Apr 23, 2020 131.99 134.17 128.75 129.20 2,467,131 -2.64(-2.00%)
Apr 22, 2020 129.99 132.84 128.36 131.84 1,639,474 +4.84(+3.81%)
Apr 21, 2020 130.43 130.84 126.61 127.00 2,291,352 -5.90(-4.44%)
Apr 20, 2020 131.68 134.65 131.18 132.91 2,652,571 -1.20(-0.89%)
Apr 17, 2020 134.51 135.09 131.84 134.10 3,344,871 +3.95(+3.04%)
Apr 16, 2020 131.67 132.08 127.77 130.15 2,050,313 -0.68(-0.52%)
Apr 15, 2020 133.21 133.71 130.40 130.84 2,257,987 -5.92(-4.33%)
Apr 14, 2020 133.76 136.87 133.53 136.76 2,529,450 +4.12(+3.11%)
Apr 13, 2020 133.30 133.95 129.29 132.63 1,818,582 -2.84(-2.10%)
Apr 09, 2020 133.30 136.70 132.99 135.47 2,822,968 +3.79(+2.88%)
Apr 08, 2020 131.18 132.70 129.61 131.68 2,868,407 +1.49(+1.15%)
Apr 07, 2020 138.34 139.89 129.99 130.19 3,019,873 -2.56(-1.93%)
Apr 06, 2020 128.33 133.51 127.71 132.75 3,854,678 +10.53(+8.62%)
Apr 03, 2020 124.24 125.98 120.43 122.21 1,648,923 -2.83(-2.27%)
Apr 02, 2020 121.41 126.05 121.13 125.05 4,006,262 +1.74(+1.41%)
Apr 01, 2020 123.55 126.81 121.76 123.31 3,056,566 -6.61(-5.09%)
Mar 31, 2020 128.31 132.51 127.58 129.92 3,695,767 -1.08(-0.83%)
Mar 30, 2020 125.85 131.69 125.25 131.01 2,653,491 +6.12(+4.90%)
Mar 27, 2020 123.92 129.28 122.55 124.89 3,153,721 -5.40(-4.14%)
Mar 26, 2020 116.98 131.31 116.54 130.28 4,251,229 +13.75(+11.80%)
Mar 25, 2020 114.79 123.57 110.73 116.53 4,146,568 +1.55(+1.35%)
Mar 24, 2020 108.99 116.01 108.65 114.98 5,138,190 +11.30(+10.90%)
Mar 23, 2020 103.16 106.52 99.70 103.68 5,043,827 -2.84(-2.67%)
Mar 20, 2020 113.04 113.56 101.81 106.52 6,583,069 -5.05(-4.52%)
Mar 19, 2020 111.98 117.08 104.56 111.57 4,231,366 -0.22(-0.20%)
Mar 18, 2020 114.89 116.53 98.01 111.79 5,373,804 -11.21(-9.11%)
Mar 17, 2020 118.30 124.08 112.58 122.99 4,497,145 +6.59(+5.66%)
Mar 16, 2020 121.73 125.21 116.02 116.41 4,645,563 -20.95(-15.25%)
Mar 13, 2020 130.22 137.38 122.88 137.36 3,792,397 +13.52(+10.91%)
Mar 12, 2020 130.75 131.05 119.64 123.84 5,783,127 -15.99(-11.43%)
Mar 11, 2020 141.38 143.52 137.64 139.83 2,911,971 -6.06(-4.15%)
Mar 10, 2020 148.27 148.43 139.07 145.88 4,395,338 +3.31(+2.32%)
Mar 09, 2020 140.86 146.64 138.19 142.58 4,817,748 -7.78(-5.17%)
Mar 06, 2020 144.94 151.26 144.55 150.35 3,321,000 -1.44(-0.95%)
Mar 05, 2020 150.62 154.13 150.14 151.79 3,555,969 -3.51(-2.26%)
Mar 04, 2020 149.66 155.52 148.14 155.30 3,014,283 +8.64(+5.89%)
Mar 03, 2020 152.69 155.35 145.49 146.66 3,275,632 -7.33(-4.76%)
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.