Automatic Data Processing (NQ: ADP )

232.43 USD +5.56 (+2.45%)
Official Closing Price Updated: 4:11 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 172.00 172.00 164.95 166.52 4,170,902 +1.52(+0.92%)
Jul 30, 2019 167.33 167.84 164.90 165.00 1,937,588 -2.91(-1.73%)
Jul 29, 2019 169.13 169.13 167.66 167.91 1,065,977 -1.36(-0.80%)
Jul 26, 2019 167.61 169.58 167.31 169.27 1,035,400 +2.21(+1.32%)
Jul 25, 2019 166.95 167.97 166.62 167.06 1,304,894 -0.15(-0.09%)
Jul 24, 2019 167.47 167.47 166.07 167.21 2,063,310 -0.70(-0.42%)
Jul 23, 2019 168.28 169.00 166.71 167.91 934,624 +0.77(+0.46%)
Jul 22, 2019 166.98 168.37 166.26 167.14 1,423,056 +0.68(+0.41%)
Jul 19, 2019 168.67 168.96 166.37 166.46 1,434,500 -1.31(-0.78%)
Jul 18, 2019 165.33 167.92 164.71 167.77 1,500,655 +2.38(+1.44%)
Jul 17, 2019 164.46 166.15 164.34 165.39 1,885,066 +1.19(+0.72%)
Jul 16, 2019 165.05 165.85 164.03 164.20 1,898,719 -0.81(-0.49%)
Jul 15, 2019 165.48 166.16 164.69 165.01 2,064,450 -0.12(-0.07%)
Jul 12, 2019 164.95 165.45 163.98 165.13 2,239,500 -0.08(-0.05%)
Jul 11, 2019 164.88 165.59 164.11 165.21 1,958,493 +0.67(+0.41%)
Jul 10, 2019 164.28 164.70 162.66 164.54 1,729,982 +1.00(+0.61%)
Jul 09, 2019 163.16 163.74 162.50 163.54 1,703,015 -0.53(-0.32%)
Jul 08, 2019 164.58 164.70 163.69 164.07 1,108,721 -0.77(-0.47%)
Jul 05, 2019 162.99 165.10 162.36 164.84 2,001,700 +0.75(+0.46%)
Jul 03, 2019 163.00 164.18 161.53 164.09 1,938,800 +2.13(+1.32%)
Jul 02, 2019 159.68 162.04 158.92 161.96 17,112,083 -0.54(-0.33%)
Jul 01, 2019 167.62 167.82 162.50 162.50 1,625,704 -2.83(-1.71%)
Jun 28, 2019 164.33 165.71 163.55 165.33 1,947,000 +1.32(+0.80%)
Jun 27, 2019 163.69 164.22 162.10 164.01 1,417,872 +1.19(+0.73%)
Jun 26, 2019 165.74 166.21 162.71 162.82 1,271,543 -2.70(-1.63%)
Jun 25, 2019 168.06 168.06 165.10 165.52 1,555,836 -2.24(-1.34%)
Jun 24, 2019 168.76 169.25 167.70 167.76 1,514,807 -0.40(-0.24%)
Jun 21, 2019 169.40 170.45 168.02 168.16 2,436,900 -1.45(-0.85%)
Jun 20, 2019 169.97 170.10 168.14 169.61 1,192,058 +1.36(+0.81%)
Jun 19, 2019 168.28 168.87 166.69 168.25 1,153,127 +0.03(+0.02%)
Jun 18, 2019 167.57 169.20 166.79 168.22 1,716,507 +2.28(+1.37%)
Jun 17, 2019 166.09 166.49 165.29 165.94 1,213,153 +0.40(+0.24%)
Jun 14, 2019 164.47 166.36 164.06 165.54 1,458,600 +1.09(+0.66%)
Jun 13, 2019 165.21 165.62 163.33 164.45 1,205,166 -0.77(-0.47%)
Jun 12, 2019 165.31 166.17 164.57 165.22 1,076,004 +0.11(+0.07%)
Jun 11, 2019 168.53 168.87 164.36 165.11 1,361,566 -2.58(-1.54%)
Jun 10, 2019 167.31 168.43 166.63 167.69 1,283,152 +0.77(+0.46%)
Jun 07, 2019 165.01 167.87 164.94 166.92 1,419,200 +2.62(+1.59%)
Jun 06, 2019 162.67 164.35 161.65 164.30 1,280,734 +1.65(+1.01%)
Jun 05, 2019 160.11 162.78 160.10 162.65 1,451,726 +3.20(+2.01%)
Jun 04, 2019 157.56 159.66 156.06 159.45 1,550,572 +3.45(+2.21%)
Jun 03, 2019 160.55 161.42 155.26 156.00 2,066,933 -4.12(-2.57%)
May 31, 2019 159.32 161.08 159.32 160.12 1,091,900 -0.79(-0.49%)
May 30, 2019 160.47 161.41 159.74 160.91 743,481 +1.04(+0.65%)
May 29, 2019 161.09 161.19 158.94 159.87 1,046,128 -1.86(-1.15%)
May 28, 2019 161.97 163.74 161.57 161.73 1,425,253 -0.12(-0.07%)
May 24, 2019 162.12 163.04 161.16 161.85 911,800 +0.72(+0.45%)
May 23, 2019 161.74 162.30 160.12 161.13 1,453,811 -2.24(-1.37%)
May 22, 2019 162.68 164.03 162.23 163.37 1,098,334 +0.37(+0.23%)
May 21, 2019 162.44 163.54 161.50 163.00 1,171,760 +1.66(+1.03%)
May 20, 2019 160.10 162.75 160.10 161.34 1,593,411 -0.38(-0.23%)
May 17, 2019 160.39 162.08 159.85 161.72 2,101,100 +0.19(+0.12%)
May 16, 2019 159.25 162.45 158.73 161.53 2,243,751 +2.16(+1.36%)
May 15, 2019 157.67 159.77 157.10 159.37 2,042,157 +0.86(+0.54%)
May 14, 2019 157.56 159.81 157.35 158.51 1,835,814 +1.25(+0.79%)
May 13, 2019 158.41 159.73 157.00 157.26 1,898,953 -3.77(-2.34%)
May 10, 2019 159.87 161.40 157.91 161.03 1,661,400 +0.46(+0.29%)
May 09, 2019 158.00 161.02 157.78 160.57 1,604,764 +1.38(+0.87%)
May 08, 2019 158.00 159.98 157.57 159.19 1,410,248 +0.84(+0.53%)
May 07, 2019 158.16 160.95 157.34 158.35 2,132,267 -1.90(-1.19%)
May 06, 2019 157.38 160.69 157.38 160.25 1,328,166 +0.06(+0.04%)
May 03, 2019 159.69 160.63 158.51 160.19 1,431,500 +1.77(+1.12%)
May 02, 2019 157.46 159.18 155.80 158.42 2,178,135 +0.94(+0.60%)
May 01, 2019 161.00 161.20 154.71 157.48 3,333,956 -6.91(-4.20%)
Apr 30, 2019 163.28 164.56 161.01 164.39 2,006,559 +1.40(+0.86%)
Apr 29, 2019 163.86 164.25 162.58 162.99 1,270,188 -0.71(-0.43%)
Apr 26, 2019 164.43 164.43 162.69 163.70 911,900 -0.16(-0.10%)
Apr 25, 2019 162.68 164.17 161.49 163.86 1,406,373 +0.36(+0.22%)
Apr 24, 2019 165.24 165.50 163.48 163.50 1,770,917 -1.54(-0.93%)
Apr 23, 2019 162.01 165.13 161.81 165.04 1,467,296 +3.13(+1.93%)
Apr 22, 2019 161.65 162.40 161.34 161.91 813,873 -0.53(-0.33%)
Apr 18, 2019 163.73 163.73 162.08 162.44 1,423,800 -0.41(-0.25%)
Apr 17, 2019 162.53 162.97 161.55 162.85 1,098,030 +0.71(+0.44%)
Apr 16, 2019 164.41 164.41 161.53 162.14 1,080,839 -1.54(-0.94%)
Apr 15, 2019 163.03 163.86 162.61 163.68 987,124 +0.37(+0.23%)
Apr 12, 2019 162.16 163.38 160.94 163.31 1,014,200 +1.64(+1.01%)
Apr 11, 2019 161.03 161.76 160.42 161.67 1,525,973 +1.25(+0.78%)
Apr 10, 2019 160.13 160.82 159.67 160.42 998,916 +0.74(+0.46%)
Apr 09, 2019 159.83 160.66 159.13 159.68 1,238,609 -0.78(-0.49%)
Apr 08, 2019 159.95 160.60 158.88 160.46 952,102 +0.12(+0.07%)
Apr 05, 2019 160.07 160.42 159.15 160.34 1,497,700 +1.00(+0.63%)
Apr 04, 2019 161.37 161.37 158.18 159.34 1,682,375 -1.76(-1.09%)
Apr 03, 2019 162.45 162.45 160.49 161.10 1,374,701 -0.34(-0.21%)
Apr 02, 2019 162.54 162.71 160.83 161.44 987,838 -0.63(-0.39%)
Apr 01, 2019 161.20 162.32 159.98 162.07 2,537,634 +2.33(+1.46%)
Mar 29, 2019 159.49 159.91 158.61 159.74 2,333,900 +1.37(+0.87%)
Mar 28, 2019 157.03 158.53 156.88 158.37 1,412,351 +1.58(+1.01%)
Mar 27, 2019 156.42 157.26 154.99 156.79 1,465,682 +0.59(+0.38%)
Mar 26, 2019 155.11 156.27 154.24 156.20 1,473,904 +2.45(+1.59%)
Mar 25, 2019 153.48 154.21 152.76 153.75 1,235,203 -0.06(-0.04%)
Mar 22, 2019 154.93 155.30 153.65 153.81 1,659,700 -1.53(-0.98%)
Mar 21, 2019 153.44 156.04 153.44 155.34 1,848,253 +1.32(+0.86%)
Mar 20, 2019 154.43 154.99 153.50 154.02 1,974,925 -0.61(-0.39%)
Mar 19, 2019 155.00 155.18 153.82 154.63 1,439,817 -0.06(-0.04%)
Mar 18, 2019 155.31 155.80 154.04 154.69 1,590,687 -0.62(-0.40%)
Mar 15, 2019 153.01 155.36 152.66 155.31 5,612,200 +1.80(+1.17%)
Mar 14, 2019 153.34 153.67 152.27 153.51 1,840,866 +0.67(+0.44%)
Mar 13, 2019 152.71 153.98 152.21 152.84 1,539,349 +0.85(+0.56%)
Mar 12, 2019 151.75 152.81 151.10 151.99 1,796,620 +0.90(+0.60%)
Mar 11, 2019 149.88 151.19 149.03 151.09 1,817,145 +1.85(+1.24%)
Mar 08, 2019 149.01 149.58 148.15 149.24 1,928,000 -1.18(-0.78%)
Mar 07, 2019 151.35 151.98 150.12 150.42 2,915,273 -2.11(-1.38%)
Mar 06, 2019 152.47 153.32 152.17 152.53 1,643,040 -0.13(-0.09%)
Mar 05, 2019 153.45 153.60 152.35 152.66 2,914,038 -0.60(-0.39%)
Mar 04, 2019 153.89 154.32 151.41 153.26 3,966,832 -0.64(-0.42%)
Mar 01, 2019 154.25 154.41 153.15 153.90 1,773,200 +0.87(+0.57%)
Feb 28, 2019 152.68 153.56 152.30 153.03 2,241,255 +0.05(+0.03%)
Feb 27, 2019 152.08 153.40 151.66 152.98 1,479,023 +0.10(+0.07%)
Feb 26, 2019 152.54 153.41 152.25 152.88 1,301,995 +0.39(+0.26%)
Feb 25, 2019 154.06 154.55 152.23 152.49 1,297,232 -0.69(-0.45%)
Feb 22, 2019 151.62 153.21 151.22 153.18 1,608,700 +2.20(+1.46%)
Feb 21, 2019 150.14 151.50 149.61 150.98 1,309,158 +0.42(+0.28%)
Feb 20, 2019 150.66 150.71 149.47 150.56 1,606,531 +0.25(+0.17%)
Feb 19, 2019 149.02 150.55 149.02 150.31 1,354,821 +0.64(+0.43%)
Feb 15, 2019 149.55 150.32 148.44 149.67 2,862,800 +1.52(+1.03%)
Feb 14, 2019 149.63 150.00 148.07 148.15 2,656,146 -2.31(-1.54%)
Feb 13, 2019 150.00 151.35 149.89 150.46 2,121,855 +0.96(+0.64%)
Feb 12, 2019 148.71 149.93 148.27 149.50 2,129,974 +1.99(+1.35%)
Feb 11, 2019 147.19 147.74 146.79 147.51 1,941,392 +0.70(+0.48%)
Feb 08, 2019 144.32 146.85 144.04 146.81 1,711,900 +1.13(+0.78%)
Feb 07, 2019 144.02 145.89 143.93 145.68 2,638,193 +0.14(+0.10%)
Feb 06, 2019 145.00 146.09 144.60 145.54 1,959,509 +0.25(+0.17%)
Feb 05, 2019 145.02 145.49 144.12 145.29 2,664,001 +1.66(+1.16%)
Feb 04, 2019 141.73 143.69 141.39 143.63 2,841,612 +2.01(+1.42%)
Feb 01, 2019 139.71 141.69 139.71 141.62 2,940,900 +1.78(+1.27%)
Jan 31, 2019 138.83 141.15 138.13 139.84 5,826,216 +0.43(+0.31%)
Jan 30, 2019 137.00 140.79 135.01 139.41 3,734,252 +5.41(+4.04%)
Jan 29, 2019 135.37 135.88 133.76 134.00 1,697,251 -1.50(-1.11%)
Jan 28, 2019 134.96 135.73 134.29 135.50 1,930,622 -0.91(-0.67%)
Jan 25, 2019 136.02 136.74 135.26 136.41 1,710,100 +1.66(+1.23%)
Jan 24, 2019 134.66 135.71 133.87 134.75 1,903,188 +0.33(+0.25%)
Jan 23, 2019 133.62 134.63 132.65 134.42 1,923,032 +1.25(+0.94%)
Jan 22, 2019 133.99 134.52 132.04 133.17 2,908,933 -2.01(-1.49%)
Jan 18, 2019 134.25 135.38 133.04 135.18 2,281,000 +2.24(+1.68%)
Jan 17, 2019 132.13 133.75 132.05 132.94 2,144,753 +0.18(+0.14%)
Jan 16, 2019 132.66 133.55 131.84 132.76 2,065,113 +0.43(+0.32%)
Jan 15, 2019 130.95 133.22 130.95 132.33 3,286,146 +1.43(+1.09%)
Jan 14, 2019 130.16 131.65 130.00 130.90 1,752,488 -0.75(-0.57%)
Jan 11, 2019 131.80 132.00 130.67 131.65 1,185,700 -0.81(-0.61%)
Jan 10, 2019 130.52 132.58 130.51 132.46 2,051,891 +1.04(+0.79%)
Jan 09, 2019 131.86 131.86 129.47 131.42 1,825,909 +0.12(+0.09%)
Jan 08, 2019 131.48 132.43 129.06 131.30 2,256,647 +0.77(+0.59%)
Jan 07, 2019 130.99 132.15 129.50 130.53 3,439,270 -0.71(-0.54%)
Jan 04, 2019 128.39 131.39 127.54 131.24 2,161,200 +5.03(+3.99%)
Jan 03, 2019 128.51 129.30 126.06 126.21 3,818,677 -3.93(-3.02%)
Jan 02, 2019 129.16 130.78 128.61 130.14 2,190,104 -0.98(-0.75%)
Dec 31, 2018 130.08 131.18 129.35 131.12 2,509,000 +1.89(+1.46%)
Dec 28, 2018 130.09 131.26 127.76 129.23 1,665,800 -0.50(-0.39%)
Dec 27, 2018 125.57 129.76 124.47 129.73 2,152,623 +2.03(+1.59%)
Dec 26, 2018 123.28 127.78 121.40 127.70 2,321,035 +5.75(+4.72%)
Dec 24, 2018 125.02 126.25 121.83 121.95 1,345,600 -3.42(-2.73%)
Dec 21, 2018 129.75 131.96 125.17 125.37 4,349,800 -4.92(-3.78%)
Dec 20, 2018 129.73 131.13 128.26 130.29 3,731,653 -0.04(-0.03%)
Dec 19, 2018 129.92 134.14 128.85 130.33 3,496,647 +0.33(+0.25%)
Dec 18, 2018 133.76 134.49 129.40 130.00 6,574,892 -2.47(-1.86%)
Dec 17, 2018 134.67 135.92 131.63 132.47 3,604,294 -2.35(-1.74%)
Dec 14, 2018 136.71 137.40 134.60 134.82 1,967,000 -3.38(-2.45%)
Dec 13, 2018 139.57 139.57 136.75 138.20 1,871,556 -1.37(-0.98%)
Dec 12, 2018 142.49 142.63 139.45 139.57 2,566,203 -0.42(-0.30%)
Dec 11, 2018 141.71 142.35 138.71 139.99 2,190,021 +0.26(+0.19%)
Dec 10, 2018 139.63 140.29 136.68 139.73 1,660,291 +0.40(+0.29%)
Dec 07, 2018 142.20 143.51 138.70 139.33 2,830,400 -3.85(-2.69%)
Dec 06, 2018 141.89 143.23 138.29 143.18 3,299,533 -0.43(-0.30%)
Dec 04, 2018 147.04 147.70 143.18 143.61 4,018,800 -3.80(-2.58%)
Dec 03, 2018 149.19 149.67 145.38 147.41 3,989,415 -0.01(-0.01%)
Nov 30, 2018 146.21 147.56 145.80 147.42 4,150,700 +1.57(+1.08%)
Nov 29, 2018 147.70 148.13 145.71 145.85 1,726,338 -2.76(-1.86%)
Nov 28, 2018 145.89 148.66 145.49 148.61 3,159,330 +3.29(+2.26%)
Nov 27, 2018 143.93 145.33 142.84 145.32 1,442,258 +0.67(+0.46%)
Nov 26, 2018 142.83 144.74 142.02 144.65 1,583,480 +3.76(+2.67%)
Nov 23, 2018 139.54 141.91 139.54 140.89 676,600 -0.19(-0.13%)
Nov 21, 2018 141.08 141.08 141.08 0 +0.56(+0.40%)
Nov 20, 2018 142.83 147.38 140.13 140.52 2,995,285 -2.92(-2.04%)
Nov 19, 2018 146.41 147.01 141.22 143.44 2,200,873 -3.11(-2.12%)
Nov 16, 2018 147.22 147.82 145.43 146.55 5,416,700 -0.70(-0.48%)
Nov 15, 2018 141.36 147.29 140.80 147.25 2,563,029 +4.53(+3.17%)
Nov 14, 2018 145.83 146.41 142.50 142.72 2,239,632 -2.00(-1.38%)
Nov 13, 2018 144.96 145.86 143.04 144.72 2,087,268 +0.55(+0.38%)
Nov 12, 2018 146.68 147.10 143.95 144.17 1,665,224 -3.02(-2.05%)
Nov 09, 2018 147.08 147.66 146.00 147.19 2,371,300 -0.70(-0.47%)
Nov 08, 2018 147.63 148.67 147.17 147.89 2,076,263 -0.41(-0.28%)
Nov 07, 2018 145.56 148.45 144.97 148.30 2,611,018 +4.38(+3.04%)
Nov 06, 2018 141.52 144.03 141.51 143.92 2,094,411 +2.51(+1.77%)
Nov 05, 2018 141.32 141.80 139.72 141.41 1,733,847 +0.69(+0.49%)
Nov 02, 2018 141.12 142.55 139.02 140.72 1,921,000 -0.19(-0.13%)
Nov 01, 2018 143.75 144.00 139.96 140.91 2,559,318 -3.17(-2.20%)
Oct 31, 2018 141.37 145.62 139.98 144.08 3,522,795 +6.82(+4.97%)
Oct 30, 2018 135.87 137.26 134.47 137.26 2,884,450 +1.96(+1.45%)
Oct 29, 2018 138.80 139.76 133.13 135.30 3,272,026 -1.05(-0.77%)
Oct 26, 2018 137.24 138.66 135.52 136.35 2,968,900 -4.14(-2.95%)
Oct 25, 2018 139.65 141.40 137.45 140.49 2,187,596 +2.84(+2.06%)
Oct 24, 2018 142.01 143.02 137.27 137.65 2,291,478 -4.79(-3.36%)
Oct 23, 2018 141.64 143.44 140.30 142.44 1,818,959 -1.55(-1.08%)
Oct 22, 2018 143.85 144.91 143.00 143.99 1,147,112 +0.58(+0.40%)
Oct 19, 2018 143.78 145.15 142.71 143.41 1,793,200 +0.49(+0.34%)
Oct 18, 2018 143.76 144.60 141.06 142.92 1,863,873 -0.74(-0.52%)
Oct 17, 2018 143.43 144.13 142.04 143.66 1,069,369 +0.38(+0.27%)
Oct 16, 2018 140.60 143.93 140.28 143.28 1,965,968 +3.03(+2.16%)
Oct 15, 2018 140.02 141.54 139.04 140.25 1,387,459 -0.47(-0.33%)
Oct 12, 2018 140.32 141.30 138.55 140.72 2,477,000 +2.54(+1.84%)
Oct 11, 2018 141.71 143.02 137.05 138.18 3,402,038 -3.60(-2.54%)
Oct 10, 2018 150.26 150.46 141.57 141.78 2,834,819 -8.36(-5.57%)
Oct 09, 2018 149.50 152.36 149.22 150.14 1,398,622 +0.84(+0.56%)
Oct 08, 2018 150.12 151.31 148.05 149.30 1,626,914 -1.69(-1.12%)
Oct 05, 2018 150.42 151.55 149.84 150.99 1,306,400 +0.77(+0.51%)
Oct 04, 2018 151.36 151.59 148.93 150.22 1,364,771 -1.37(-0.90%)
Oct 03, 2018 151.90 153.51 151.34 151.59 1,425,497 -0.18(-0.12%)
Oct 02, 2018 151.11 152.28 150.12 151.77 1,279,091 +1.03(+0.68%)
Oct 01, 2018 151.38 152.47 150.31 150.74 1,252,597 +0.08(+0.05%)
Sep 28, 2018 149.82 151.32 149.71 150.66 1,686,400 +0.75(+0.50%)
Sep 27, 2018 149.78 150.26 149.37 149.91 957,049 +0.29(+0.19%)
Sep 26, 2018 149.05 150.98 148.88 149.62 1,723,554 +0.73(+0.49%)
Sep 25, 2018 149.66 150.59 146.50 148.89 2,763,665 -0.18(-0.12%)
Sep 24, 2018 149.59 150.11 148.71 149.07 1,320,745 -1.61(-1.07%)
Sep 21, 2018 149.68 151.01 148.79 150.68 4,234,300 +1.80(+1.21%)
Sep 20, 2018 147.60 149.09 147.37 148.88 1,068,162 +1.91(+1.30%)
Sep 19, 2018 147.70 147.96 146.56 146.97 1,206,022 -0.59(-0.40%)
Sep 18, 2018 147.27 148.11 147.04 147.56 1,127,641 +0.52(+0.35%)
Sep 17, 2018 147.68 148.30 146.86 147.04 1,173,315 -0.42(-0.28%)
Sep 14, 2018 147.00 147.94 146.62 147.46 1,061,700 +0.54(+0.37%)
Sep 13, 2018 146.99 147.42 146.50 146.92 1,051,007 -0.21(-0.14%)
Sep 12, 2018 146.99 147.43 146.48 147.13 1,484,599 +0.13(+0.09%)
Sep 11, 2018 147.18 147.45 146.44 147.00 946,017 -0.02(-0.01%)
Sep 10, 2018 147.43 147.57 146.43 147.02 1,066,741 +0.29(+0.20%)
Sep 07, 2018 146.44 147.73 146.24 146.73 1,837,200 -0.55(-0.37%)
Sep 06, 2018 145.78 147.34 145.01 147.28 1,647,660 +1.14(+0.78%)
Sep 05, 2018 145.52 146.30 144.43 146.14 1,966,857 +0.33(+0.23%)
Sep 04, 2018 144.35 146.14 144.19 145.81 3,445,948 -0.94(-0.64%)
Aug 31, 2018 146.75 146.75 146.75 0 +1.26(+0.87%)
Aug 30, 2018 146.00 146.79 144.93 145.49 1,503,233 -0.86(-0.59%)
Aug 29, 2018 144.45 146.68 143.87 146.35 2,282,841 +2.52(+1.75%)
Aug 28, 2018 143.76 144.27 143.28 143.83 3,101,002 +0.23(+0.16%)
Aug 27, 2018 144.33 144.33 143.20 143.60 1,398,644 +0.01(+0.01%)
Aug 24, 2018 143.86 144.04 142.86 143.59 1,087,500 +0.24(+0.17%)
Aug 23, 2018 143.13 143.93 142.82 143.35 1,388,305 +0.05(+0.03%)
Aug 22, 2018 142.73 143.62 142.32 143.30 1,355,028 +0.26(+0.18%)
Aug 21, 2018 142.85 143.49 142.63 143.04 2,287,970 +0.88(+0.62%)
Aug 20, 2018 142.82 142.87 142.10 142.16 1,524,308 -0.39(-0.27%)
Aug 17, 2018 141.17 142.95 140.99 142.55 1,891,300 +1.31(+0.93%)
Aug 16, 2018 141.85 141.85 139.14 141.24 1,758,091 +0.00(+0.00%)
Aug 15, 2018 140.06 141.72 139.44 141.24 2,079,325 +0.09(+0.06%)
Aug 14, 2018 139.88 141.44 139.41 141.15 3,567,204 +1.48(+1.06%)
Aug 13, 2018 139.82 141.30 139.42 139.67 1,721,288 +0.38(+0.27%)
Aug 10, 2018 137.77 139.98 137.77 139.29 2,118,400 +0.92(+0.66%)
Aug 09, 2018 138.29 139.13 138.00 138.37 2,729,793 +0.55(+0.40%)
Aug 08, 2018 138.25 138.43 137.01 137.82 1,352,715 -0.09(-0.07%)
Aug 07, 2018 135.50 138.23 135.06 137.91 1,942,045 +2.35(+1.73%)
Aug 06, 2018 134.28 135.63 133.98 135.56 1,592,314 +1.31(+0.98%)
Aug 03, 2018 133.75 134.40 133.00 134.25 2,270,500 +1.10(+0.83%)
Aug 02, 2018 131.49 133.51 130.43 133.15 2,427,102 +0.54(+0.41%)
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.