Automatic Data Processing (NQ: ADP )

234.30 USD -0.83 (-0.35%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 197.58 199.18 197.39 198.62 1,433,184 +1.00(+0.51%)
Jun 29, 2021 196.96 198.59 196.17 197.62 912,168 +0.99(+0.50%)
Jun 28, 2021 197.56 198.20 195.69 196.63 1,279,418 -0.73(-0.37%)
Jun 25, 2021 195.97 198.06 195.51 197.36 1,798,905 +1.28(+0.65%)
Jun 24, 2021 196.10 196.70 195.21 196.08 1,055,416 +0.85(+0.44%)
Jun 23, 2021 196.23 196.23 194.76 195.23 873,470 -1.56(-0.79%)
Jun 22, 2021 195.82 196.95 195.06 196.79 979,631 +0.32(+0.16%)
Jun 21, 2021 193.78 196.92 193.65 196.47 1,174,174 +3.57(+1.85%)
Jun 18, 2021 195.22 196.18 192.18 192.90 2,926,563 -4.60(-2.33%)
Jun 17, 2021 196.90 198.57 196.50 197.50 1,402,333 +0.27(+0.14%)
Jun 16, 2021 198.49 199.55 196.01 197.23 1,865,339 -1.80(-0.90%)
Jun 15, 2021 199.17 199.61 197.87 199.03 1,030,155 -0.14(-0.07%)
Jun 14, 2021 198.57 199.63 197.20 199.17 1,436,075 -0.48(-0.24%)
Jun 11, 2021 200.33 200.36 198.99 199.65 1,360,036 -0.41(-0.20%)
Jun 10, 2021 198.18 200.12 197.28 200.06 1,415,039 +1.87(+0.94%)
Jun 09, 2021 199.95 200.51 198.09 198.19 1,622,465 -0.69(-0.35%)
Jun 08, 2021 197.13 199.19 196.52 198.88 1,098,929 +2.16(+1.10%)
Jun 07, 2021 198.04 198.22 196.12 196.72 1,270,703 -1.00(-0.51%)
Jun 04, 2021 198.76 198.76 197.09 197.72 1,353,059 +0.73(+0.37%)
Jun 03, 2021 196.43 197.63 195.21 196.99 1,449,789 -1.45(-0.73%)
Jun 02, 2021 196.89 199.52 196.63 198.44 1,282,131 +1.73(+0.88%)
Jun 01, 2021 197.75 198.20 195.59 196.71 1,302,777 +0.69(+0.35%)
May 28, 2021 197.62 197.98 195.63 196.02 1,285,136 -1.22(-0.62%)
May 27, 2021 195.17 197.94 194.39 197.24 5,650,264 +2.86(+1.47%)
May 26, 2021 195.92 196.16 193.60 194.38 1,165,834 -0.82(-0.42%)
May 25, 2021 197.17 197.22 194.89 195.20 1,648,654 -1.84(-0.93%)
May 24, 2021 196.46 198.35 196.18 197.04 1,233,424 +1.76(+0.90%)
May 21, 2021 194.80 196.79 194.26 195.28 1,223,564 +1.13(+0.58%)
May 20, 2021 191.09 195.16 190.82 194.15 1,312,070 +3.31(+1.73%)
May 19, 2021 190.38 190.32 187.29 190.84 1,668,180 -1.70(-0.88%)
May 18, 2021 194.66 196.43 192.38 192.54 1,509,002 -2.03(-1.04%)
May 17, 2021 194.06 195.17 192.37 194.57 1,353,428 -0.07(-0.04%)
May 14, 2021 194.35 195.67 192.89 194.64 1,047,154 +2.12(+1.10%)
May 13, 2021 189.70 193.93 189.59 192.52 1,440,039 +3.08(+1.63%)
May 12, 2021 193.57 193.57 188.96 189.44 2,235,679 -5.03(-2.59%)
May 11, 2021 194.92 196.61 193.01 194.47 1,637,007 +0.07(+0.04%)
May 10, 2021 195.99 196.66 194.26 194.40 2,561,152 -0.49(-0.25%)
May 07, 2021 196.57 196.57 191.93 194.89 1,968,302 -0.43(-0.22%)
May 06, 2021 195.29 195.37 192.86 195.32 1,317,030 +1.66(+0.86%)
May 05, 2021 189.99 194.57 189.30 193.66 2,759,114 -0.31(-0.16%)
May 04, 2021 190.65 194.38 189.58 193.97 2,246,347 +2.51(+1.31%)
May 03, 2021 189.17 191.57 188.87 191.46 1,514,227 +4.47(+2.39%)
Apr 30, 2021 186.50 188.32 184.85 186.99 2,316,600 -1.41(-0.75%)
Apr 29, 2021 186.96 189.26 185.65 188.40 1,746,264 +1.78(+0.95%)
Apr 28, 2021 191.19 191.50 186.03 186.62 3,129,109 -9.27(-4.73%)
Apr 27, 2021 194.96 196.00 193.84 195.89 1,589,740 +0.75(+0.38%)
Apr 26, 2021 195.57 196.54 194.70 195.14 1,398,918 -0.72(-0.37%)
Apr 23, 2021 195.00 197.28 193.62 195.86 1,342,800 +1.03(+0.53%)
Apr 22, 2021 193.93 195.92 193.22 194.83 1,360,452 +0.52(+0.27%)
Apr 21, 2021 193.51 194.56 193.00 194.31 1,413,567 +1.50(+0.78%)
Apr 20, 2021 193.37 193.97 192.07 192.81 1,257,985 +0.06(+0.03%)
Apr 19, 2021 192.01 193.16 191.67 192.75 1,226,316 -0.19(-0.10%)
Apr 16, 2021 192.61 193.52 191.76 192.94 1,612,900 +1.05(+0.55%)
Apr 15, 2021 192.56 193.32 191.38 191.89 1,173,432 +0.74(+0.39%)
Apr 14, 2021 191.42 193.29 190.69 191.15 1,651,596 -0.77(-0.40%)
Apr 13, 2021 189.86 192.22 189.55 191.92 1,978,955 +2.16(+1.14%)
Apr 12, 2021 188.72 190.21 188.43 189.76 1,398,016 +0.32(+0.17%)
Apr 09, 2021 188.11 189.83 187.00 189.44 1,128,400 +1.24(+0.66%)
Apr 08, 2021 186.82 188.46 186.05 188.20 1,972,474 +2.39(+1.29%)
Apr 07, 2021 188.83 189.26 185.61 185.81 1,703,688 -3.60(-1.90%)
Apr 06, 2021 192.75 192.75 188.77 189.41 1,532,642 -3.66(-1.90%)
Apr 05, 2021 189.82 193.76 189.78 193.07 1,605,560 +3.67(+1.94%)
Apr 01, 2021 190.22 190.22 188.13 189.40 1,326,800 +0.93(+0.49%)
Mar 31, 2021 187.90 189.57 187.05 188.47 1,848,603 +0.58(+0.31%)
Mar 30, 2021 192.73 193.44 187.21 187.89 1,774,350 -4.61(-2.39%)
Mar 29, 2021 191.76 192.99 190.04 192.50 1,432,155 -0.19(-0.10%)
Mar 26, 2021 187.14 192.98 186.83 192.69 2,088,200 +5.69(+3.04%)
Mar 25, 2021 186.63 188.15 186.01 187.00 2,139,015 +1.73(+0.93%)
Mar 24, 2021 183.31 187.94 183.31 185.27 2,020,298 +1.23(+0.67%)
Mar 23, 2021 185.68 185.78 183.08 184.04 1,664,090 -0.35(-0.19%)
Mar 22, 2021 182.96 184.88 182.52 184.39 2,151,043 +0.46(+0.25%)
Mar 19, 2021 186.04 187.13 182.21 183.93 10,171,500 -2.13(-1.14%)
Mar 18, 2021 185.77 188.39 185.42 186.06 1,622,422 -1.82(-0.97%)
Mar 17, 2021 187.26 188.51 185.76 187.88 1,982,028 -0.40(-0.21%)
Mar 16, 2021 188.75 190.50 187.94 188.28 2,017,069 -0.80(-0.42%)
Mar 15, 2021 182.77 189.32 182.77 189.08 2,792,343 +6.31(+3.45%)
Mar 12, 2021 180.72 183.08 180.55 182.77 1,360,400 +1.21(+0.67%)
Mar 11, 2021 180.48 183.99 180.21 181.56 1,362,378 -0.51(-0.28%)
Mar 10, 2021 183.75 184.59 181.27 182.07 1,968,442 -0.99(-0.54%)
Mar 09, 2021 182.02 184.29 181.12 183.06 2,249,530 +2.64(+1.46%)
Mar 08, 2021 179.27 183.64 177.74 180.42 2,550,403 +2.16(+1.21%)
Mar 05, 2021 171.83 179.00 171.50 178.26 2,535,800 +7.25(+4.24%)
Mar 04, 2021 174.33 175.87 169.93 171.01 2,011,629 -3.48(-1.99%)
Mar 03, 2021 173.52 175.09 172.32 174.49 1,716,863 -0.45(-0.26%)
Mar 02, 2021 177.51 177.99 173.86 174.94 2,088,350 -2.56(-1.44%)
Mar 01, 2021 175.77 178.46 174.57 177.50 1,690,179 +3.48(+2.00%)
Feb 26, 2021 176.40 177.54 173.72 174.02 2,644,900 -1.51(-0.86%)
Feb 25, 2021 174.77 177.62 174.46 175.53 2,485,617 -1.09(-0.62%)
Feb 24, 2021 170.10 176.85 169.01 176.62 1,969,657 +4.55(+2.65%)
Feb 23, 2021 171.36 174.60 170.16 172.07 1,880,425 +1.24(+0.73%)
Feb 22, 2021 168.14 171.56 167.13 170.82 1,465,217 +1.53(+0.90%)
Feb 19, 2021 172.83 173.40 169.00 169.29 2,000,700 -3.31(-1.92%)
Feb 18, 2021 167.22 173.02 166.26 172.60 2,225,993 +5.47(+3.27%)
Feb 17, 2021 165.80 167.43 164.52 167.13 1,270,932 +0.97(+0.58%)
Feb 16, 2021 165.91 167.74 165.03 166.16 2,024,428 -0.87(-0.52%)
Feb 12, 2021 166.01 167.20 164.24 167.03 1,828,400 +0.23(+0.14%)
Feb 11, 2021 168.39 168.44 166.58 166.80 1,189,206 -0.14(-0.08%)
Feb 10, 2021 168.40 168.66 166.24 166.94 1,607,439 -0.44(-0.26%)
Feb 09, 2021 167.87 168.42 166.43 167.38 1,748,744 -0.54(-0.32%)
Feb 08, 2021 167.96 168.73 166.50 167.92 1,755,141 +0.64(+0.38%)
Feb 05, 2021 170.73 171.56 167.17 167.28 1,536,300 -3.28(-1.92%)
Feb 04, 2021 168.07 170.66 166.37 170.56 1,409,083 +3.73(+2.24%)
Feb 03, 2021 167.07 167.85 166.25 166.83 1,811,752 -1.55(-0.92%)
Feb 02, 2021 167.29 169.12 165.53 168.38 1,863,297 +2.03(+1.22%)
Feb 01, 2021 165.28 168.47 165.17 166.35 1,720,765 +1.23(+0.74%)
Jan 29, 2021 167.20 169.45 164.44 165.12 3,212,000 -1.63(-0.98%)
Jan 28, 2021 169.01 172.57 166.61 166.75 2,188,426 +1.08(+0.65%)
Jan 27, 2021 164.25 172.87 162.58 165.67 3,535,202 +1.14(+0.69%)
Jan 26, 2021 164.35 165.83 163.01 164.53 2,862,497 +0.85(+0.52%)
Jan 25, 2021 161.36 164.07 160.83 163.68 1,850,442 +1.70(+1.05%)
Jan 22, 2021 161.15 162.44 159.81 161.98 1,894,900 +0.95(+0.59%)
Jan 21, 2021 162.20 162.35 160.10 161.03 1,867,151 -1.32(-0.81%)
Jan 20, 2021 162.04 162.83 160.62 162.35 1,441,887 +0.37(+0.23%)
Jan 19, 2021 161.13 162.22 160.14 161.98 1,703,463 +0.86(+0.53%)
Jan 15, 2021 161.59 161.71 159.31 161.12 2,885,000 -0.79(-0.49%)
Jan 14, 2021 164.68 165.00 161.50 161.91 2,591,077 -2.75(-1.67%)
Jan 13, 2021 162.00 165.68 161.00 164.66 3,146,434 -4.40(-2.60%)
Jan 12, 2021 168.65 169.54 167.02 169.06 1,637,888 +0.55(+0.33%)
Jan 11, 2021 170.93 171.58 168.12 168.51 1,235,944 -2.54(-1.48%)
Jan 08, 2021 168.97 172.38 168.31 171.05 2,638,600 +2.20(+1.30%)
Jan 07, 2021 168.06 169.95 167.44 168.85 1,596,737 +0.95(+0.57%)
Jan 06, 2021 166.13 169.44 166.03 167.90 1,645,065 -0.59(-0.35%)
Jan 05, 2021 168.68 170.18 167.37 168.49 1,491,566 -0.47(-0.28%)
Jan 04, 2021 175.97 176.57 167.73 168.96 2,266,738 -7.24(-4.11%)
Dec 31, 2020 176.20 176.20 176.20 787,489 +2.39(+1.38%)
Dec 30, 2020 175.60 176.25 173.32 173.81 787,489 -1.06(-0.61%)
Dec 29, 2020 177.46 177.81 174.57 174.87 797,086 -1.74(-0.99%)
Dec 28, 2020 177.55 178.16 176.47 176.61 770,513 +0.05(+0.03%)
Dec 24, 2020 176.12 176.57 174.93 176.56 371,500 +1.37(+0.78%)
Dec 23, 2020 177.50 178.26 174.99 175.19 934,662 -1.15(-0.65%)
Dec 22, 2020 176.70 177.04 175.46 176.34 946,609 -1.15(-0.65%)
Dec 21, 2020 176.00 177.84 174.40 177.49 1,457,155 -1.75(-0.98%)
Dec 18, 2020 178.47 179.46 177.47 179.24 3,298,900 +1.90(+1.07%)
Dec 17, 2020 176.59 179.02 175.92 177.34 1,165,062 +1.75(+1.00%)
Dec 16, 2020 175.91 176.55 174.28 175.59 1,119,927 -0.16(-0.09%)
Dec 15, 2020 174.26 175.79 172.87 175.75 1,227,125 +2.60(+1.50%)
Dec 14, 2020 173.33 175.81 172.29 173.15 3,068,764 -0.38(-0.22%)
Dec 11, 2020 171.43 173.68 171.08 173.53 1,200,900 +1.53(+0.89%)
Dec 10, 2020 172.72 172.85 171.21 172.00 1,811,854 -1.84(-1.06%)
Dec 09, 2020 175.12 175.16 172.77 173.84 1,535,409 -0.69(-0.40%)
Dec 08, 2020 174.43 174.95 173.34 174.53 1,021,941 -0.04(-0.02%)
Dec 07, 2020 174.00 174.73 172.85 174.57 1,115,307 -0.22(-0.13%)
Dec 04, 2020 172.36 175.63 171.71 174.79 1,022,600 +2.70(+1.57%)
Dec 03, 2020 171.25 173.33 170.88 172.09 1,459,751 +0.51(+0.30%)
Dec 02, 2020 174.68 175.06 171.01 171.58 2,364,973 -3.09(-1.77%)
Dec 01, 2020 175.16 176.41 173.64 174.67 2,270,460 +0.79(+0.45%)
Nov 30, 2020 174.14 175.10 171.33 173.88 2,845,917 -1.37(-0.78%)
Nov 27, 2020 174.66 175.43 174.21 175.25 588,300 +1.17(+0.67%)
Nov 25, 2020 176.70 176.70 173.42 174.08 910,500 -1.19(-0.68%)
Nov 24, 2020 173.54 175.58 172.25 175.27 1,599,307 +3.21(+1.87%)
Nov 23, 2020 172.14 173.54 170.25 172.06 1,260,073 +0.79(+0.46%)
Nov 20, 2020 173.50 173.78 171.24 171.27 1,477,100 -2.36(-1.36%)
Nov 19, 2020 171.85 174.35 171.36 173.63 1,110,582 +0.47(+0.27%)
Nov 18, 2020 176.15 176.18 172.88 173.16 1,326,001 -2.99(-1.70%)
Nov 17, 2020 175.00 176.58 174.25 176.15 1,249,016 -0.90(-0.51%)
Nov 16, 2020 174.00 177.19 172.45 177.05 2,322,449 +5.42(+3.16%)
Nov 13, 2020 171.00 171.93 169.63 171.63 1,095,200 +2.20(+1.30%)
Nov 12, 2020 170.85 171.85 168.47 169.43 1,346,256 -2.44(-1.42%)
Nov 11, 2020 172.00 173.33 170.56 171.87 1,821,385 +0.80(+0.47%)
Nov 10, 2020 169.12 173.39 168.18 171.07 1,669,809 +1.18(+0.69%)
Nov 09, 2020 173.47 174.79 169.65 169.89 2,298,032 +3.66(+2.20%)
Nov 06, 2020 164.80 166.58 163.56 166.23 1,902,300 +3.52(+2.16%)
Nov 05, 2020 165.65 166.87 161.94 162.71 2,740,184 -1.87(-1.14%)
Nov 04, 2020 167.88 168.67 163.85 164.58 2,478,689 -1.90(-1.14%)
Nov 03, 2020 163.60 167.37 163.07 166.48 2,136,181 +5.02(+3.11%)
Nov 02, 2020 159.44 162.08 158.50 161.46 2,742,482 +3.50(+2.22%)
Oct 30, 2020 156.88 159.42 155.79 157.96 2,894,600 -0.23(-0.15%)
Oct 29, 2020 154.67 159.46 153.49 158.19 2,225,147 +3.11(+2.01%)
Oct 28, 2020 155.20 159.35 153.88 155.08 4,716,686 +9.05(+6.20%)
Oct 27, 2020 146.12 147.19 145.57 146.03 2,031,995 +0.26(+0.18%)
Oct 26, 2020 147.40 147.41 144.59 145.77 2,823,388 -3.43(-2.30%)
Oct 23, 2020 150.07 150.40 148.33 149.20 1,082,900 +0.35(+0.24%)
Oct 22, 2020 147.06 149.50 146.09 148.85 1,494,481 +2.00(+1.36%)
Oct 21, 2020 146.92 148.07 145.85 146.85 1,174,572 +0.23(+0.16%)
Oct 20, 2020 146.43 147.54 145.77 146.62 1,195,562 +1.57(+1.08%)
Oct 19, 2020 148.10 148.99 144.70 145.05 2,198,797 -3.37(-2.27%)
Oct 16, 2020 148.21 149.64 147.50 148.42 1,146,000 +1.03(+0.70%)
Oct 15, 2020 146.52 147.79 146.00 147.39 1,706,716 -1.12(-0.75%)
Oct 14, 2020 149.99 150.95 148.04 148.51 2,246,315 -1.18(-0.79%)
Oct 13, 2020 151.55 152.15 148.72 149.69 1,972,167 -0.89(-0.59%)
Oct 12, 2020 151.50 152.14 150.05 150.58 2,955,167 +0.73(+0.49%)
Oct 09, 2020 148.00 150.08 146.87 149.85 2,693,300 +2.84(+1.93%)
Oct 08, 2020 145.21 147.32 144.90 147.01 1,975,767 +3.28(+2.28%)
Oct 07, 2020 143.37 144.42 142.00 143.73 2,422,241 +1.47(+1.03%)
Oct 06, 2020 141.22 145.58 140.01 142.26 2,205,989 +1.30(+0.92%)
Oct 05, 2020 139.29 141.87 138.93 140.96 1,957,642 +2.29(+1.65%)
Oct 02, 2020 135.18 139.32 135.11 138.67 2,226,400 +0.97(+0.70%)
Oct 01, 2020 141.62 141.67 136.69 137.70 2,023,069 -1.79(-1.28%)
Sep 30, 2020 137.95 140.97 137.77 139.49 2,856,811 +1.95(+1.42%)
Sep 29, 2020 137.55 138.51 136.50 137.54 1,954,153 +0.23(+0.17%)
Sep 28, 2020 136.72 138.04 136.08 137.31 2,593,371 +2.77(+2.06%)
Sep 25, 2020 129.23 134.94 129.23 134.54 2,309,900 +3.74(+2.86%)
Sep 24, 2020 128.25 131.34 127.31 130.80 1,940,183 +2.08(+1.62%)
Sep 23, 2020 132.31 132.92 128.37 128.72 1,616,578 -4.19(-3.15%)
Sep 22, 2020 131.41 133.30 130.45 132.91 1,313,981 +1.88(+1.43%)
Sep 21, 2020 132.21 132.79 129.11 131.03 2,033,374 -4.06(-3.01%)
Sep 18, 2020 137.77 137.88 133.87 135.09 3,148,600 -2.78(-2.02%)
Sep 17, 2020 134.77 137.97 134.20 137.87 1,575,316 +0.16(+0.12%)
Sep 16, 2020 137.62 140.14 137.16 137.71 1,512,878 +0.74(+0.54%)
Sep 15, 2020 137.09 138.10 136.15 136.97 2,034,315 +0.40(+0.29%)
Sep 14, 2020 134.65 137.28 134.32 136.57 4,143,013 +3.13(+2.35%)
Sep 11, 2020 132.50 133.80 131.38 133.44 1,862,200 +1.54(+1.17%)
Sep 10, 2020 136.43 136.72 131.28 131.90 2,463,712 -5.36(-3.90%)
Sep 09, 2020 136.68 138.53 135.12 137.26 1,961,810 +1.37(+1.01%)
Sep 08, 2020 136.48 137.85 134.80 135.89 2,618,046 -2.64(-1.91%)
Sep 04, 2020 139.22 141.73 137.50 138.53 2,924,300 -0.61(-0.44%)
Sep 03, 2020 142.93 144.25 137.72 139.14 2,032,618 -3.34(-2.34%)
Sep 02, 2020 138.18 143.05 137.50 142.48 2,219,992 +3.95(+2.85%)
Sep 01, 2020 138.79 138.87 137.35 138.53 1,615,697 -0.56(-0.40%)
Aug 31, 2020 140.81 140.96 138.36 139.09 2,893,807 -2.25(-1.59%)
Aug 28, 2020 140.94 141.44 139.38 141.34 1,079,500 +0.33(+0.23%)
Aug 27, 2020 141.49 142.46 140.03 141.01 1,738,123 +1.40(+1.00%)
Aug 26, 2020 141.02 141.87 139.07 139.61 1,804,063 -1.45(-1.03%)
Aug 25, 2020 141.08 142.85 140.16 141.06 1,917,252 +0.40(+0.28%)
Aug 24, 2020 138.63 140.72 137.63 140.66 1,387,605 +2.58(+1.87%)
Aug 21, 2020 139.05 139.05 137.10 138.08 1,795,600 -1.07(-0.77%)
Aug 20, 2020 137.59 139.48 137.36 139.15 1,310,317 +0.25(+0.18%)
Aug 19, 2020 139.89 140.51 138.22 138.90 1,478,914 -1.05(-0.75%)
Aug 18, 2020 140.50 140.79 138.94 139.95 2,078,012 +0.29(+0.21%)
Aug 17, 2020 139.25 140.74 139.09 139.66 1,558,992 +0.70(+0.50%)
Aug 14, 2020 139.26 140.10 137.97 138.96 2,215,100 -0.30(-0.22%)
Aug 13, 2020 139.03 140.54 138.99 139.26 2,363,897 -0.32(-0.23%)
Aug 12, 2020 138.86 140.28 138.67 139.58 2,686,090 +1.48(+1.07%)
Aug 11, 2020 137.91 140.04 136.79 138.10 2,412,529 -0.07(-0.05%)
Aug 10, 2020 137.88 138.87 136.43 138.17 2,507,900 +0.18(+0.13%)
Aug 07, 2020 136.98 138.98 136.63 137.99 3,090,800 +1.47(+1.08%)
Aug 06, 2020 134.47 136.96 134.45 136.52 2,158,319 +1.75(+1.30%)
Aug 05, 2020 136.60 138.24 134.51 134.77 2,362,847 -1.97(-1.44%)
Aug 04, 2020 133.95 136.79 133.94 136.74 2,415,121 +2.28(+1.70%)
Aug 03, 2020 133.36 134.99 132.22 134.46 2,962,234 +1.55(+1.17%)
Jul 31, 2020 133.66 134.53 129.84 132.91 3,408,500 +0.02(+0.02%)
Jul 30, 2020 134.27 134.74 132.27 132.89 8,449,067 -4.23(-3.08%)
Jul 29, 2020 139.93 141.35 135.35 137.12 5,228,165 -9.53(-6.50%)
Jul 28, 2020 145.85 147.80 145.37 146.65 2,037,390 +0.93(+0.64%)
Jul 27, 2020 145.25 146.64 144.16 145.72 1,432,594 +0.29(+0.20%)
Jul 24, 2020 147.58 148.00 144.90 145.43 988,300 -1.54(-1.05%)
Jul 23, 2020 147.57 148.97 146.28 146.97 1,056,260 -0.71(-0.48%)
Jul 22, 2020 148.20 148.20 146.74 147.68 1,096,153 +0.58(+0.39%)
Jul 21, 2020 147.86 149.34 146.43 147.10 1,157,692 -0.35(-0.24%)
Jul 20, 2020 147.58 148.31 145.65 147.45 1,246,644 -0.15(-0.10%)
Jul 17, 2020 147.26 148.40 145.81 147.60 1,050,300 +1.42(+0.97%)
Jul 16, 2020 147.34 147.66 145.38 146.18 1,199,777 -2.42(-1.63%)
Jul 15, 2020 145.94 149.30 145.76 148.60 1,675,135 +3.12(+2.14%)
Jul 14, 2020 145.48 145.59 142.11 145.48 2,524,600 +0.00(+0.00%)
Jul 13, 2020 147.50 149.13 145.07 145.48 1,576,884 -1.69(-1.15%)
Jul 10, 2020 145.00 147.30 144.63 147.17 928,400 +1.44(+0.99%)
Jul 09, 2020 147.58 147.58 144.11 145.73 1,347,088 -2.37(-1.60%)
Jul 08, 2020 147.00 148.22 146.27 148.10 1,291,860 +1.10(+0.75%)
Jul 07, 2020 149.98 150.99 146.71 147.00 1,298,265 -3.73(-2.47%)
Jul 06, 2020 152.44 152.66 150.06 150.73 1,469,660 +0.19(+0.13%)
Jul 02, 2020 150.81 152.13 149.96 150.54 1,216,700 +1.43(+0.96%)
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.