Automatic Data Processing (NQ: ADP )

223.62 -1.81 (-0.80%)
Streaming Delayed Price Updated: 10:02 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 151.77 152.36 149.68 150.01 1,937,448 -0.93(-0.61%)
Sep 30, 2019 150.31 151.57 150.31 150.94 1,616,428 +0.93(+0.62%)
Sep 27, 2019 153.15 153.32 148.62 150.01 2,211,018 -2.66(-1.74%)
Sep 26, 2019 151.70 153.30 151.20 152.66 2,258,274 +1.49(+0.98%)
Sep 25, 2019 149.68 151.43 148.50 151.18 2,535,945 +1.54(+1.03%)
Sep 24, 2019 149.72 151.89 148.46 149.63 3,025,448 +0.31(+0.21%)
Sep 23, 2019 148.46 150.21 148.20 149.33 1,951,651 +0.37(+0.25%)
Sep 20, 2019 148.88 150.36 148.44 148.95 2,860,720 -0.05(-0.03%)
Sep 19, 2019 148.92 149.59 148.21 149.00 1,985,873 +1.48(+1.00%)
Sep 18, 2019 148.05 148.54 145.90 147.52 1,842,192 -0.99(-0.67%)
Sep 17, 2019 148.11 148.90 147.36 148.51 2,811,868 +0.62(+0.42%)
Sep 16, 2019 148.58 149.36 147.50 147.90 2,596,610 -1.47(-0.98%)
Sep 13, 2019 150.58 151.10 148.62 149.36 2,039,368 -0.63(-0.42%)
Sep 12, 2019 150.69 152.22 149.75 149.99 2,362,693 +0.06(+0.04%)
Sep 11, 2019 151.79 153.45 149.25 149.93 2,857,992 -2.97(-1.94%)
Sep 10, 2019 155.33 156.34 150.37 152.90 2,160,412 -3.46(-2.21%)
Sep 09, 2019 161.49 161.61 155.51 156.36 1,794,985 -4.84(-3.00%)
Sep 06, 2019 161.66 162.37 160.99 161.20 5,229,671 -0.02(-0.01%)
Sep 05, 2019 159.25 161.47 158.92 161.22 1,872,903 +3.31(+2.10%)
Sep 04, 2019 156.81 158.26 156.78 157.91 1,461,494 +2.33(+1.50%)
Sep 03, 2019 156.09 157.71 155.01 155.58 1,642,397 -2.45(-1.55%)
Aug 30, 2019 158.84 159.03 157.28 158.03 1,704,748 +0.37(+0.24%)
Aug 29, 2019 157.54 158.93 157.02 157.66 1,275,487 +2.06(+1.33%)
Aug 28, 2019 154.41 155.84 153.26 155.59 1,646,656 +0.34(+0.22%)
Aug 27, 2019 156.45 156.45 154.53 155.25 1,714,425 +0.04(+0.02%)
Aug 26, 2019 155.06 155.37 153.52 155.21 1,286,944 +1.87(+1.22%)
Aug 23, 2019 157.30 158.34 152.78 153.34 1,810,932 -4.40(-2.79%)
Aug 22, 2019 157.76 158.83 155.66 157.74 1,262,135 -0.15(-0.09%)
Aug 21, 2019 157.15 157.89 156.72 157.89 1,327,390 +1.68(+1.08%)
Aug 20, 2019 156.87 157.98 155.98 156.21 1,228,863 -1.01(-0.64%)
Aug 19, 2019 157.28 157.60 155.90 157.21 1,209,031 +1.81(+1.16%)
Aug 16, 2019 155.22 156.37 154.85 155.41 1,568,578 +1.81(+1.18%)
Aug 15, 2019 152.76 154.79 151.21 153.59 1,800,923 +1.14(+0.75%)
Aug 14, 2019 154.88 155.95 152.35 152.45 2,417,423 -4.53(-2.89%)
Aug 13, 2019 153.83 157.41 153.76 156.98 1,490,433 +2.64(+1.71%)
Aug 12, 2019 155.77 155.94 153.64 154.34 1,755,273 -1.73(-1.11%)
Aug 09, 2019 158.13 158.13 154.85 156.07 2,263,181 -2.41(-1.52%)
Aug 08, 2019 154.47 158.54 154.03 158.48 2,479,089 +5.44(+3.56%)
Aug 07, 2019 150.63 153.96 149.36 153.03 2,298,918 +1.00(+0.66%)
Aug 06, 2019 148.90 152.50 148.70 152.03 2,271,917 +3.39(+2.28%)
Aug 05, 2019 151.40 152.06 147.69 148.64 4,991,836 -4.21(-2.75%)
Aug 02, 2019 152.59 154.09 150.54 152.85 3,088,472 -0.03(-0.02%)
Aug 01, 2019 153.76 155.04 152.32 152.88 4,405,553 -2.06(-1.33%)
Jul 31, 2019 160.04 160.04 153.48 154.94 4,482,623 +1.41(+0.92%)
Jul 30, 2019 155.69 156.17 153.43 153.53 2,082,397 -2.71(-1.73%)
Jul 29, 2019 157.37 157.37 156.00 156.23 1,145,645 -1.26(-0.80%)
Jul 26, 2019 155.95 157.79 155.68 157.50 1,112,782 +2.06(+1.32%)
Jul 25, 2019 155.34 156.29 155.03 155.44 1,402,418 -0.14(-0.09%)
Jul 24, 2019 155.82 155.82 154.52 155.58 2,217,516 -0.65(-0.42%)
Jul 23, 2019 156.58 157.25 155.12 156.23 1,004,475 +0.72(+0.46%)
Jul 22, 2019 155.37 156.66 154.70 155.52 1,529,411 +0.63(+0.41%)
Jul 19, 2019 156.94 157.22 154.80 154.88 1,541,710 -1.22(-0.78%)
Jul 18, 2019 153.83 156.24 153.26 156.10 1,612,809 +2.21(+1.44%)
Jul 17, 2019 153.02 154.60 152.91 153.89 2,025,950 +1.11(+0.72%)
Jul 16, 2019 153.57 154.32 152.62 152.78 2,040,623 -0.75(-0.49%)
Jul 15, 2019 153.97 154.60 153.24 153.53 2,218,741 -0.11(-0.07%)
Jul 12, 2019 153.48 153.94 152.58 153.65 2,406,874 -0.07(-0.05%)
Jul 11, 2019 153.41 154.07 152.70 153.72 2,104,865 +0.62(+0.41%)
Jul 10, 2019 152.86 153.25 151.35 153.10 1,859,276 +0.93(+0.61%)
Jul 09, 2019 151.81 152.35 151.20 152.17 1,830,293 -0.49(-0.32%)
Jul 08, 2019 153.13 153.25 152.31 152.66 1,191,583 -0.72(-0.47%)
Jul 05, 2019 151.66 153.62 151.07 153.38 2,151,301 +0.70(+0.46%)
Jul 03, 2019 151.66 152.76 150.30 152.68 2,083,700 +1.98(+1.32%)
Jul 02, 2019 148.58 150.77 147.87 150.70 18,390,992 -0.50(-0.33%)
Jul 01, 2019 155.96 156.15 151.20 151.20 1,747,204 -2.63(-1.71%)
Jun 28, 2019 152.90 154.19 152.18 153.83 2,092,513 +1.23(+0.80%)
Jun 27, 2019 152.31 152.80 150.83 152.60 1,523,839 +1.11(+0.73%)
Jun 26, 2019 154.21 154.65 151.40 151.50 1,366,574 -2.51(-1.63%)
Jun 25, 2019 156.37 156.37 153.62 154.01 1,672,114 -2.08(-1.34%)
Jun 24, 2019 157.02 157.48 156.04 156.09 1,628,019 -0.37(-0.24%)
Jun 21, 2019 157.62 158.60 156.34 156.47 2,619,027 -1.35(-0.85%)
Jun 20, 2019 158.15 158.27 156.45 157.81 1,281,149 +1.26(+0.81%)
Jun 19, 2019 156.58 157.13 155.10 156.55 1,239,308 +0.03(+0.02%)
Jun 18, 2019 155.92 157.43 155.19 156.52 1,844,793 +2.12(+1.37%)
Jun 17, 2019 154.54 154.91 153.80 154.40 1,303,820 +0.37(+0.24%)
Jun 14, 2019 153.03 154.79 152.65 154.03 1,567,611 +1.01(+0.66%)
Jun 13, 2019 153.72 154.10 151.97 153.01 1,295,236 +0.02(+0.01%)
Jun 12, 2019 153.08 153.88 152.39 153.00 1,161,977 +0.10(+0.07%)
Jun 11, 2019 156.06 156.38 152.20 152.89 1,470,356 -2.39(-1.54%)
Jun 10, 2019 154.93 155.97 154.30 155.28 1,385,676 +0.71(+0.46%)
Jun 07, 2019 152.80 155.45 152.74 154.57 1,532,595 +2.43(+1.59%)
Jun 06, 2019 150.63 152.19 149.69 152.14 1,383,065 +1.53(+1.01%)
Jun 05, 2019 148.26 150.74 148.25 150.62 1,567,720 +2.96(+2.01%)
Jun 04, 2019 145.90 147.85 144.51 147.65 1,674,463 +3.19(+2.21%)
Jun 03, 2019 148.67 149.48 143.77 144.46 2,232,082 -3.81(-2.57%)
May 31, 2019 147.53 149.16 147.53 148.27 1,179,143 -0.73(-0.49%)
May 30, 2019 148.60 149.47 147.92 149.00 802,885 +0.96(+0.65%)
May 29, 2019 149.17 149.26 147.18 148.04 1,129,714 -1.72(-1.15%)
May 28, 2019 149.99 151.62 149.62 149.76 1,539,131 -0.11(-0.07%)
May 24, 2019 150.12 150.98 149.24 149.88 984,653 +0.67(+0.45%)
May 23, 2019 149.77 150.29 148.27 149.21 1,569,971 -2.07(-1.37%)
May 22, 2019 150.64 151.89 150.23 151.28 1,186,091 +0.34(+0.23%)
May 21, 2019 150.42 151.44 149.55 150.94 1,265,384 +1.54(+1.03%)
May 20, 2019 148.25 150.71 148.25 149.40 1,720,725 -0.35(-0.24%)
May 17, 2019 148.52 150.09 148.02 149.75 2,268,979 +0.18(+0.12%)
May 16, 2019 147.47 150.43 146.99 149.58 2,423,028 +2.00(+1.36%)
May 15, 2019 146.00 147.95 145.48 147.58 2,205,326 +0.80(+0.54%)
May 14, 2019 145.90 147.99 145.71 146.78 1,982,496 +1.16(+0.80%)
May 13, 2019 146.69 147.91 145.38 145.62 2,050,680 -3.49(-2.34%)
May 10, 2019 148.04 149.46 146.23 149.12 1,794,147 +0.43(+0.29%)
May 09, 2019 146.31 149.11 146.11 148.69 1,732,985 +1.28(+0.87%)
May 08, 2019 146.31 148.14 145.91 147.41 1,522,927 +0.78(+0.53%)
May 07, 2019 146.46 149.04 145.70 146.63 2,302,636 -1.76(-1.19%)
May 06, 2019 145.74 148.80 145.74 148.39 1,434,287 +0.06(+0.04%)
May 03, 2019 147.88 148.75 146.78 148.34 1,545,877 +1.64(+1.12%)
May 02, 2019 145.81 147.40 144.27 146.70 2,352,169 +0.87(+0.60%)
May 01, 2019 149.09 149.27 143.26 145.83 3,600,341 -6.40(-4.20%)
Apr 30, 2019 151.20 152.38 149.10 152.23 2,166,884 +1.30(+0.86%)
Apr 29, 2019 151.74 152.10 150.55 150.93 1,371,677 -0.66(-0.43%)
Apr 26, 2019 152.26 152.26 150.65 151.59 984,761 -0.15(-0.10%)
Apr 25, 2019 150.64 152.02 149.54 151.74 1,518,743 +0.33(+0.22%)
Apr 24, 2019 153.01 153.25 151.38 151.40 1,912,414 -1.43(-0.93%)
Apr 23, 2019 150.02 152.91 149.84 152.83 1,584,534 +2.90(+1.93%)
Apr 22, 2019 149.69 150.39 149.40 149.93 878,902 -0.49(-0.33%)
Apr 18, 2019 151.62 151.62 150.09 150.42 1,537,562 -0.38(-0.25%)
Apr 17, 2019 150.50 150.91 149.60 150.80 1,185,763 +0.66(+0.44%)
Apr 16, 2019 152.25 152.25 149.58 150.14 1,167,198 -1.43(-0.94%)
Apr 15, 2019 150.97 151.74 150.58 151.57 1,065,996 +0.34(+0.23%)
Apr 12, 2019 150.16 151.29 149.03 151.23 1,095,235 +1.52(+1.01%)
Apr 11, 2019 149.12 149.79 148.55 149.71 1,647,899 +1.16(+0.78%)
Apr 10, 2019 148.28 148.92 147.86 148.55 1,078,730 +0.69(+0.46%)
Apr 09, 2019 148.00 148.77 147.36 147.87 1,337,574 -0.72(-0.49%)
Apr 08, 2019 148.12 148.72 147.12 148.59 1,028,175 +0.11(+0.07%)
Apr 05, 2019 148.23 148.55 147.38 148.48 1,617,367 +0.93(+0.63%)
Apr 04, 2019 149.43 149.43 146.48 147.55 1,816,798 -1.63(-1.09%)
Apr 03, 2019 150.43 150.43 148.62 149.18 1,484,540 -0.31(-0.21%)
Apr 02, 2019 150.51 150.67 148.93 149.50 1,066,767 -0.58(-0.39%)
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.