Automatic Data Processing (NQ: ADP )

258.31 -0.22 (-0.09%)
Streaming Delayed Price Updated: 12:43 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 242.03 244.30 241.18 243.15 896,722 +1.01(+0.42%)
Dec 30, 2021 244.79 244.88 241.94 242.14 763,911 -2.42(-0.99%)
Dec 29, 2021 244.09 245.49 241.29 244.56 950,051 +1.91(+0.79%)
Dec 28, 2021 242.84 243.47 242.01 242.64 937,488 -0.22(-0.09%)
Dec 27, 2021 239.72 243.27 239.13 242.86 1,035,065 +4.23(+1.77%)
Dec 23, 2021 234.61 240.37 234.56 238.63 1,554,191 +4.32(+1.84%)
Dec 22, 2021 228.60 234.45 228.43 234.31 1,359,546 +5.59(+2.44%)
Dec 21, 2021 228.01 228.95 226.07 228.72 1,120,989 +2.55(+1.13%)
Dec 20, 2021 223.33 226.42 222.01 226.17 1,153,914 -0.05(-0.02%)
Dec 17, 2021 226.94 229.60 225.54 226.22 2,505,161 -2.41(-1.05%)
Dec 16, 2021 230.66 231.28 227.82 228.62 1,619,924 -2.04(-0.88%)
Dec 15, 2021 226.25 230.80 226.26 230.66 1,558,128 +4.14(+1.83%)
Dec 14, 2021 230.59 231.43 224.51 226.52 1,522,449 -5.23(-2.26%)
Dec 13, 2021 233.05 233.99 231.52 231.75 1,633,066 -1.69(-0.72%)
Dec 10, 2021 230.78 233.56 230.19 233.43 1,294,166 +3.94(+1.71%)
Dec 09, 2021 230.01 230.65 228.37 229.50 1,344,876 -0.51(-0.22%)
Dec 08, 2021 229.00 231.34 227.95 230.01 1,065,207 -0.81(-0.35%)
Dec 07, 2021 230.65 231.82 228.97 230.83 1,786,090 +2.88(+1.26%)
Dec 06, 2021 228.13 229.05 226.46 227.95 2,332,315 +2.27(+1.00%)
Dec 03, 2021 227.95 228.88 223.59 225.68 1,590,780 -2.49(-1.09%)
Dec 02, 2021 224.21 229.82 224.21 228.18 2,161,294 +5.46(+2.45%)
Dec 01, 2021 225.70 227.98 220.44 222.72 2,438,218 -3.95(-1.74%)
Nov 30, 2021 232.18 232.22 225.13 226.66 4,455,709 -4.92(-2.12%)
Nov 29, 2021 226.88 232.84 225.42 231.58 2,133,366 +6.16(+2.73%)
Nov 26, 2021 229.46 230.01 224.88 225.42 1,392,175 -4.66(-2.03%)
Nov 24, 2021 230.66 231.49 228.22 230.08 1,539,245 -1.74(-0.75%)
Nov 23, 2021 231.31 232.20 229.81 231.82 1,483,953 -0.67(-0.29%)
Nov 22, 2021 233.13 236.77 231.61 232.49 1,100,775 -1.07(-0.46%)
Nov 19, 2021 234.71 234.88 232.59 233.56 1,326,016 -0.04(-0.02%)
Nov 18, 2021 232.62 233.89 233.31 233.59 1,172,505 +1.05(+0.45%)
Nov 17, 2021 229.84 232.81 229.32 232.54 1,100,403 +1.60(+0.69%)
Nov 16, 2021 229.75 232.72 229.72 230.94 1,379,314 +2.15(+0.94%)
Nov 15, 2021 227.56 228.97 225.56 228.79 1,047,957 +2.09(+0.92%)
Nov 12, 2021 225.40 227.62 224.50 226.70 1,230,104 +2.34(+1.04%)
Nov 11, 2021 224.65 225.53 223.51 224.37 722,944 -1.07(-0.47%)
Nov 10, 2021 225.74 225.44 1,101,267 +0.43(+0.19%)
Nov 09, 2021 223.87 225.31 221.56 225.00 1,113,447 +1.68(+0.75%)
Nov 08, 2021 225.99 225.99 222.33 223.33 1,403,893 -2.07(-0.92%)
Nov 05, 2021 225.06 225.91 223.61 225.40 1,420,744 +3.33(+1.50%)
Nov 04, 2021 221.54 223.15 220.95 222.07 1,212,563 +0.45(+0.20%)
Nov 03, 2021 218.26 221.95 218.09 221.62 1,099,468 +0.57(+0.26%)
Nov 02, 2021 219.15 221.12 218.06 221.05 1,272,365 +2.97(+1.36%)
Nov 01, 2021 220.01 218.97 217.01 218.07 1,194,843 -2.31(-1.05%)
Oct 29, 2021 218.03 220.88 218.03 220.38 1,639,733 +1.53(+0.70%)
Oct 28, 2021 218.31 218.85 1,454,803 +0.96(+0.44%)
Oct 27, 2021 219.08 220.64 216.50 217.89 2,081,596 +3.09(+1.44%)
Oct 26, 2021 214.16 216.09 214.80 1,853,983 +0.72(+0.33%)
Oct 25, 2021 213.85 214.08 879,395 +0.31(+0.15%)
Oct 22, 2021 211.56 214.76 211.23 213.76 1,386,747 +2.98(+1.42%)
Oct 21, 2021 209.18 211.06 208.19 210.78 957,474 +1.63(+0.78%)
Oct 20, 2021 211.06 211.37 208.61 209.15 1,068,211 -0.91(-0.43%)
Oct 19, 2021 209.35 210.16 207.85 210.06 849,826 +1.38(+0.66%)
Oct 18, 2021 207.70 209.74 206.65 208.68 1,335,108 -0.40(-0.19%)
Oct 15, 2021 206.16 209.15 205.31 209.08 1,779,736 +4.38(+2.14%)
Oct 14, 2021 202.58 205.13 202.58 204.70 1,387,313 +3.27(+1.62%)
Oct 13, 2021 201.41 201.99 198.55 201.44 1,150,891 +1.33(+0.66%)
Oct 12, 2021 200.34 200.90 199.29 200.11 1,153,915 +0.09(+0.04%)
Oct 11, 2021 201.80 201.99 199.90 200.02 832,158 -2.37(-1.17%)
Oct 08, 2021 204.12 204.41 202.17 202.39 1,021,215 -1.38(-0.68%)
Oct 07, 2021 202.74 204.99 202.26 203.77 1,466,445 +2.54(+1.26%)
Oct 06, 2021 198.63 201.45 198.63 201.23 1,513,768 +1.20(+0.60%)
Oct 05, 2021 196.41 200.96 195.68 200.03 1,058,354 +3.59(+1.83%)
Oct 04, 2021 196.72 198.96 195.56 196.44 1,480,619 -1.87(-0.94%)
Oct 01, 2021 196.84 199.50 193.41 198.30 1,404,761 +2.04(+1.04%)
Sep 30, 2021 196.80 200.60 196.06 196.26 1,772,948 +0.33(+0.17%)
Sep 29, 2021 194.39 197.03 194.26 195.93 1,020,179 +2.26(+1.17%)
Sep 28, 2021 196.13 196.84 193.18 193.67 1,269,130 -4.36(-2.20%)
Sep 27, 2021 197.70 199.45 197.45 198.03 1,382,770 -0.49(-0.25%)
Sep 24, 2021 197.27 199.18 197.05 198.52 900,626 +0.81(+0.41%)
Sep 23, 2021 195.21 198.75 194.89 197.70 1,060,659 +3.02(+1.55%)
Sep 22, 2021 194.51 195.36 193.19 194.68 986,528 +1.24(+0.64%)
Sep 21, 2021 195.60 195.74 192.76 193.44 1,003,950 -1.73(-0.89%)
Sep 20, 2021 193.28 195.88 192.51 195.17 1,951,658 +0.14(+0.07%)
Sep 17, 2021 194.74 196.12 193.81 195.03 3,141,351 +0.26(+0.14%)
Sep 16, 2021 197.01 197.84 194.57 194.77 1,457,253 -2.08(-1.06%)
Sep 15, 2021 195.67 197.21 195.30 196.85 1,692,759 +0.78(+0.40%)
Sep 14, 2021 197.70 197.79 195.56 196.07 1,941,854 -0.25(-0.12%)
Sep 13, 2021 198.78 200.52 195.46 196.32 1,930,073 -0.84(-0.42%)
Sep 10, 2021 200.66 200.69 196.98 197.16 1,879,653 -2.29(-1.15%)
Sep 09, 2021 201.01 202.71 199.33 199.44 1,319,839 -1.02(-0.51%)
Sep 08, 2021 198.06 200.60 197.75 200.46 1,288,510 +2.83(+1.43%)
Sep 07, 2021 202.15 202.61 197.25 197.63 1,385,420 -5.03(-2.48%)
Sep 03, 2021 199.85 203.05 199.72 202.66 1,141,858 +0.83(+0.41%)
Sep 02, 2021 200.81 202.63 200.81 201.83 1,201,702 -0.32(-0.16%)
Sep 01, 2021 202.78 202.78 201.06 202.15 1,430,172 -2.13(-1.04%)
Aug 31, 2021 205.10 205.10 202.37 204.28 2,289,154 -0.03(-0.01%)
Aug 30, 2021 204.33 206.03 204.24 204.31 912,068 +0.11(+0.05%)
Aug 27, 2021 202.89 204.84 202.48 204.21 1,401,867 +1.84(+0.91%)
Aug 26, 2021 203.04 203.65 201.51 202.37 1,235,169 -1.08(-0.53%)
Aug 25, 2021 204.05 204.41 202.18 203.45 1,230,754 +0.00(+0.00%)
Aug 24, 2021 205.99 206.81 203.30 203.45 1,701,812 -3.46(-1.67%)
Aug 23, 2021 207.37 207.79 205.60 206.91 1,165,675 +0.15(+0.07%)
Aug 20, 2021 206.98 207.18 205.12 206.77 1,819,114 +0.45(+0.22%)
Aug 19, 2021 203.03 206.95 202.78 206.32 1,619,284 +2.59(+1.27%)
Aug 18, 2021 209.10 209.10 203.52 203.73 3,132,331 -6.19(-2.95%)
Aug 17, 2021 210.48 211.47 208.89 209.91 1,277,901 -1.72(-0.81%)
Aug 16, 2021 209.06 211.74 209.06 211.63 1,262,318 +1.36(+0.65%)
Aug 13, 2021 210.27 211.10 209.82 210.27 1,026,888 +0.26(+0.13%)
Aug 12, 2021 211.75 211.76 209.72 210.01 1,483,087 -1.32(-0.62%)
Aug 11, 2021 209.93 212.10 209.93 211.33 1,927,476 -0.46(-0.22%)
Aug 10, 2021 209.19 212.21 208.57 211.79 2,634,610 +2.95(+1.41%)
Aug 09, 2021 208.57 209.09 207.46 208.84 1,352,728 +0.68(+0.33%)
Aug 06, 2021 208.56 209.07 207.69 208.15 1,374,165 -0.27(-0.13%)
Aug 05, 2021 208.25 208.72 207.26 208.43 1,034,470 +1.25(+0.60%)
Aug 04, 2021 208.19 208.79 207.10 207.18 1,672,627 -1.41(-0.67%)
Aug 03, 2021 204.83 208.86 203.97 208.58 1,445,115 +3.90(+1.90%)
Aug 02, 2021 205.75 206.46 204.47 204.69 1,492,945 -0.18(-0.09%)
Jul 30, 2021 203.67 205.53 203.67 204.86 1,569,509 +0.78(+0.38%)
Jul 29, 2021 203.27 205.09 202.36 204.08 1,265,710 +1.91(+0.94%)
Jul 28, 2021 202.55 202.78 198.60 202.17 2,113,621 -0.99(-0.49%)
Jul 27, 2021 201.71 203.84 201.02 203.16 2,123,308 +1.57(+0.78%)
Jul 26, 2021 201.06 201.78 199.70 201.59 1,144,849 +0.20(+0.10%)
Jul 23, 2021 199.64 201.84 198.84 201.39 1,131,037 +2.73(+1.37%)
Jul 22, 2021 199.91 200.45 198.11 198.66 1,100,747 -1.15(-0.58%)
Jul 21, 2021 198.52 199.94 198.12 199.82 1,460,116 +1.30(+0.65%)
Jul 20, 2021 198.17 201.08 197.56 198.52 2,146,012 +1.43(+0.72%)
Jul 19, 2021 199.70 200.70 195.94 197.09 1,884,508 -3.83(-1.91%)
Jul 16, 2021 202.39 203.83 200.67 200.92 1,690,556 -1.40(-0.69%)
Jul 15, 2021 199.64 202.63 199.36 202.32 1,553,596 +2.47(+1.24%)
Jul 14, 2021 200.13 200.74 199.28 199.85 1,595,244 +0.58(+0.29%)
Jul 13, 2021 199.26 200.18 198.68 199.27 1,048,978 +0.16(+0.08%)
Jul 12, 2021 197.31 199.30 196.34 199.11 1,356,063 +0.03(+0.01%)
Jul 09, 2021 197.40 199.33 197.24 199.09 1,787,498 +1.82(+0.92%)
Jul 08, 2021 197.34 198.36 196.18 197.27 1,292,163 -1.45(-0.73%)
Jul 07, 2021 196.86 198.92 196.31 198.71 1,117,022 +2.18(+1.11%)
Jul 06, 2021 197.72 197.89 194.78 196.53 1,056,479 -0.36(-0.18%)
Jul 02, 2021 197.31 197.34 195.51 196.90 1,035,666 +1.63(+0.84%)
Jul 01, 2021 194.10 195.43 193.90 195.26 1,156,654 +1.16(+0.60%)
Jun 30, 2021 193.09 194.65 192.90 194.10 1,466,551 +0.98(+0.51%)
Jun 29, 2021 192.48 194.07 191.71 193.12 933,404 +0.97(+0.50%)
Jun 28, 2021 193.06 193.69 191.24 192.16 1,309,205 -0.71(-0.37%)
Jun 25, 2021 191.51 193.55 191.06 192.87 1,840,786 +1.25(+0.65%)
Jun 24, 2021 191.64 192.22 190.77 191.62 1,079,987 +0.83(+0.44%)
Jun 23, 2021 191.76 191.76 190.33 190.79 893,805 -1.52(-0.79%)
Jun 22, 2021 191.37 192.47 190.62 192.31 1,002,438 +0.31(+0.16%)
Jun 21, 2021 189.37 192.44 189.24 192.00 1,201,510 +3.49(+1.85%)
Jun 18, 2021 190.78 191.72 187.81 188.51 2,994,698 -4.50(-2.33%)
Jun 17, 2021 192.42 194.06 192.03 193.01 1,434,981 +0.26(+0.14%)
Jun 16, 2021 193.97 195.01 191.55 192.74 1,908,767 -1.76(-0.90%)
Jun 15, 2021 194.64 195.07 193.37 194.50 1,054,138 -0.14(-0.07%)
Jun 14, 2021 194.05 195.09 192.71 194.64 1,469,509 -0.47(-0.24%)
Jun 11, 2021 195.77 195.80 194.46 195.11 1,391,700 -0.40(-0.20%)
Jun 10, 2021 193.67 195.57 192.79 195.51 1,447,983 +2.74(+1.42%)
Jun 09, 2021 194.48 195.03 192.68 192.77 1,668,066 -0.67(-0.35%)
Jun 08, 2021 191.74 193.75 191.15 193.44 1,129,815 +2.10(+1.10%)
Jun 07, 2021 192.63 192.80 190.76 191.34 1,306,417 -0.97(-0.51%)
Jun 04, 2021 193.33 193.33 191.70 192.31 1,391,088 +0.71(+0.37%)
Jun 03, 2021 191.06 192.23 189.87 191.60 1,490,537 -1.41(-0.73%)
Jun 02, 2021 191.51 194.07 191.25 193.01 1,318,166 +1.68(+0.88%)
Jun 01, 2021 192.34 192.78 190.24 191.33 1,339,393 +0.67(+0.35%)
May 28, 2021 192.22 192.57 190.28 190.66 1,321,256 -1.19(-0.62%)
May 27, 2021 189.83 192.53 189.08 191.85 5,809,071 +2.78(+1.47%)
May 26, 2021 190.56 190.80 188.31 189.07 1,198,601 -0.80(-0.42%)
May 25, 2021 191.78 191.83 189.56 189.86 1,694,991 -1.79(-0.93%)
May 24, 2021 191.09 192.93 190.82 191.65 1,268,090 +1.71(+0.90%)
May 21, 2021 189.47 191.41 188.95 189.94 1,257,953 +1.11(+0.59%)
May 20, 2021 185.87 189.82 185.60 188.83 1,348,947 +3.21(+1.73%)
May 19, 2021 185.18 185.12 182.17 185.62 1,715,066 -1.65(-0.88%)
May 18, 2021 189.34 191.06 187.12 187.28 1,551,414 -1.97(-1.04%)
May 17, 2021 188.75 189.83 187.11 189.25 1,391,467 -0.07(-0.04%)
May 14, 2021 189.04 190.32 187.62 189.32 1,076,585 +2.06(+1.10%)
May 13, 2021 184.51 188.63 184.41 187.26 1,480,513 +3.00(+1.63%)
May 12, 2021 188.28 188.28 183.79 184.26 2,298,515 -4.89(-2.59%)
May 11, 2021 189.59 191.24 187.73 189.15 1,683,017 +0.07(+0.04%)
May 10, 2021 190.63 191.29 188.95 189.09 2,633,136 -0.48(-0.25%)
May 07, 2021 191.20 191.20 186.68 189.56 2,023,623 -0.42(-0.22%)
May 06, 2021 189.95 190.03 187.59 189.98 1,354,046 +1.61(+0.86%)
May 05, 2021 184.80 189.25 184.12 188.37 2,836,662 -0.30(-0.16%)
May 04, 2021 185.44 189.07 184.40 188.67 2,309,483 +2.44(+1.31%)
May 03, 2021 184.00 186.33 183.71 186.23 1,556,786 +4.35(+2.39%)
Apr 30, 2021 181.40 183.17 179.80 181.88 2,381,710 -1.37(-0.75%)
Apr 29, 2021 181.85 184.09 180.57 183.25 1,795,344 +1.73(+0.95%)
Apr 28, 2021 185.96 186.26 180.94 181.52 3,217,056 -9.02(-4.73%)
Apr 27, 2021 189.63 190.64 188.54 190.53 1,634,421 +0.73(+0.38%)
Apr 26, 2021 190.22 191.17 189.38 189.81 1,438,236 -0.70(-0.37%)
Apr 23, 2021 189.67 191.89 188.33 190.51 1,380,541 +1.00(+0.53%)
Apr 22, 2021 188.63 190.56 187.94 189.50 1,398,689 +0.51(+0.27%)
Apr 21, 2021 188.22 189.24 187.72 189.00 1,453,296 +1.46(+0.78%)
Apr 20, 2021 188.08 188.67 186.82 187.54 1,293,342 +0.06(+0.03%)
Apr 19, 2021 186.76 187.88 186.43 187.48 1,260,783 -0.18(-0.10%)
Apr 16, 2021 187.34 188.23 186.51 187.66 1,658,232 +1.02(+0.55%)
Apr 15, 2021 187.30 188.03 186.15 186.64 1,206,412 +0.72(+0.39%)
Apr 14, 2021 186.19 188.01 185.48 185.92 1,698,016 -0.75(-0.40%)
Apr 13, 2021 184.67 186.97 184.37 186.67 2,034,575 +2.10(+1.14%)
Apr 12, 2021 183.56 185.01 183.28 184.57 1,437,308 +0.31(+0.17%)
Apr 09, 2021 182.97 184.64 181.89 184.26 1,160,115 +1.21(+0.66%)
Apr 08, 2021 181.71 183.31 180.96 183.06 2,027,912 +2.33(+1.29%)
Apr 07, 2021 183.67 184.09 180.54 180.73 1,751,572 -3.50(-1.90%)
Apr 06, 2021 187.48 187.48 183.61 184.23 1,575,718 -3.56(-1.90%)
Apr 05, 2021 184.63 188.46 184.59 187.79 1,650,686 +3.57(+1.94%)
Apr 01, 2021 185.02 185.02 182.99 184.22 1,364,091 +0.90(+0.49%)
Mar 31, 2021 182.76 184.39 181.94 183.32 1,900,560 +0.56(+0.31%)
Mar 30, 2021 187.46 188.15 182.09 182.75 1,824,220 -4.48(-2.39%)
Mar 29, 2021 186.52 187.71 184.84 187.24 1,472,407 -0.19(-0.10%)
Mar 26, 2021 182.02 187.70 181.72 187.42 2,146,891 +5.53(+3.04%)
Mar 25, 2021 181.53 183.01 180.93 181.89 2,199,134 +1.68(+0.93%)
Mar 24, 2021 178.30 182.80 178.30 180.21 2,077,080 +1.20(+0.67%)
Mar 23, 2021 180.60 180.70 178.07 179.01 1,710,861 -0.34(-0.19%)
Mar 22, 2021 177.96 179.83 177.53 179.35 2,211,500 +0.45(+0.25%)
Mar 19, 2021 180.95 182.01 177.23 178.90 10,457,382 -2.07(-1.14%)
Mar 18, 2021 180.69 183.24 180.35 180.97 1,668,022 -1.77(-0.97%)
Mar 17, 2021 182.14 183.36 180.68 182.74 2,037,735 -0.39(-0.21%)
Mar 16, 2021 183.59 185.29 182.80 183.13 2,073,761 -0.78(-0.42%)
Mar 15, 2021 177.77 184.14 177.77 183.91 2,870,825 +6.14(+3.45%)
Mar 12, 2021 175.78 178.07 175.61 177.77 1,398,635 +1.18(+0.67%)
Mar 11, 2021 175.55 178.96 175.28 176.60 1,400,669 +0.41(+0.23%)
Mar 10, 2021 177.81 178.63 175.41 176.19 2,034,157 -0.96(-0.54%)
Mar 09, 2021 176.14 178.34 175.27 177.15 2,324,629 +2.55(+1.46%)
Mar 08, 2021 173.48 177.71 172.00 174.59 2,635,547 +2.09(+1.21%)
Mar 05, 2021 166.28 173.22 165.96 172.50 2,620,456 +7.02(+4.24%)
Mar 04, 2021 168.70 170.19 164.44 165.49 2,078,786 -3.37(-1.99%)
Mar 03, 2021 167.91 169.43 166.75 168.85 1,774,179 -0.44(-0.26%)
Mar 02, 2021 171.78 172.24 168.24 169.29 2,158,068 -2.48(-1.44%)
Mar 01, 2021 170.09 172.69 168.94 171.77 1,746,605 +3.37(+2.00%)
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%)
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.