Automatic Data Processing (NQ: ADP )

260.05 +0.83 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 191.29 191.64 189.36 189.74 1,327,658 -1.18(-0.62%)
May 27, 2021 188.92 191.60 188.16 190.92 5,837,219 +2.77(+1.47%)
May 26, 2021 189.65 189.88 187.40 188.15 1,204,409 -0.79(-0.42%)
May 25, 2021 190.85 190.90 188.65 188.95 1,703,204 -1.78(-0.93%)
May 24, 2021 190.17 192.00 189.90 190.73 1,274,235 +1.70(+0.90%)
May 21, 2021 188.56 190.49 188.04 189.03 1,264,049 +1.10(+0.59%)
May 20, 2021 184.97 188.91 184.71 187.92 1,355,483 +3.19(+1.73%)
May 19, 2021 184.28 184.22 181.29 184.73 1,723,376 -1.64(-0.88%)
May 18, 2021 188.43 190.13 186.22 186.37 1,558,931 -1.97(-1.04%)
May 17, 2021 187.84 188.92 186.21 188.34 1,398,210 -0.07(-0.04%)
May 14, 2021 188.12 189.40 186.71 188.41 1,081,802 +2.05(+1.10%)
May 13, 2021 183.62 187.72 183.52 186.35 1,487,686 +2.98(+1.63%)
May 12, 2021 187.37 187.38 182.91 183.37 2,309,653 -4.87(-2.59%)
May 11, 2021 188.68 190.31 186.83 188.24 1,691,172 +0.07(+0.04%)
May 10, 2021 189.71 190.37 188.04 188.17 2,645,895 -0.47(-0.25%)
May 07, 2021 190.27 190.27 185.78 188.65 2,033,429 -0.42(-0.22%)
May 06, 2021 189.03 189.11 186.68 189.06 1,360,607 +1.61(+0.86%)
May 05, 2021 183.91 188.34 183.24 187.46 2,850,407 -0.30(-0.16%)
May 04, 2021 184.54 188.15 183.51 187.76 2,320,673 +2.43(+1.31%)
May 03, 2021 183.11 185.43 182.82 185.33 1,564,329 +4.33(+2.39%)
Apr 30, 2021 180.53 182.29 178.93 181.00 2,393,251 -1.37(-0.75%)
Apr 29, 2021 180.97 183.20 179.70 182.37 1,804,044 +1.72(+0.95%)
Apr 28, 2021 185.07 185.37 180.07 180.64 3,232,644 -8.97(-4.73%)
Apr 27, 2021 188.72 189.72 187.63 189.62 1,642,341 +0.73(+0.38%)
Apr 26, 2021 189.31 190.25 188.46 188.89 1,445,205 -0.70(-0.37%)
Apr 23, 2021 188.75 190.96 187.42 189.59 1,387,230 +1.00(+0.53%)
Apr 22, 2021 187.72 189.65 187.03 188.59 1,405,466 +0.50(+0.27%)
Apr 21, 2021 187.31 188.33 186.82 188.09 1,460,339 +1.45(+0.78%)
Apr 20, 2021 187.18 187.76 185.92 186.63 1,299,609 +0.06(+0.03%)
Apr 19, 2021 185.86 186.97 185.53 186.58 1,266,892 -0.18(-0.10%)
Apr 16, 2021 186.44 187.33 185.61 186.76 1,666,267 +1.02(+0.55%)
Apr 15, 2021 186.39 187.13 185.25 185.74 1,212,258 +0.72(+0.39%)
Apr 14, 2021 185.29 187.10 184.58 185.03 1,706,243 -0.75(-0.40%)
Apr 13, 2021 183.78 186.06 183.48 185.77 2,044,434 +2.09(+1.14%)
Apr 12, 2021 182.68 184.12 182.40 183.68 1,444,273 +0.31(+0.17%)
Apr 09, 2021 182.09 183.75 181.01 183.37 1,165,736 +1.20(+0.66%)
Apr 08, 2021 180.84 182.42 180.09 182.17 2,037,739 +2.31(+1.29%)
Apr 07, 2021 182.78 183.20 179.66 179.86 1,760,059 -3.48(-1.90%)
Apr 06, 2021 186.58 186.58 182.72 183.34 1,583,353 -3.54(-1.90%)
Apr 05, 2021 183.74 187.55 183.70 186.89 1,658,684 +3.55(+1.94%)
Apr 01, 2021 184.13 184.13 182.10 183.33 1,370,701 +0.90(+0.49%)
Mar 31, 2021 181.88 183.50 181.06 182.43 1,909,769 +0.56(+0.31%)
Mar 30, 2021 186.56 187.24 181.21 181.87 1,833,059 -4.46(-2.40%)
Mar 29, 2021 185.62 186.81 183.95 186.34 1,479,542 -0.18(-0.10%)
Mar 26, 2021 181.15 186.80 180.85 186.52 2,157,294 +5.51(+3.04%)
Mar 25, 2021 180.65 182.12 180.05 181.01 2,209,790 +1.67(+0.93%)
Mar 24, 2021 177.44 181.92 177.44 179.34 2,087,145 +1.19(+0.67%)
Mar 23, 2021 179.73 179.83 177.22 178.15 1,719,151 -0.34(-0.19%)
Mar 22, 2021 177.10 178.96 176.67 178.48 2,222,216 +0.45(+0.25%)
Mar 19, 2021 180.08 181.14 176.37 178.04 10,508,053 -2.06(-1.14%)
Mar 18, 2021 179.82 182.36 179.48 180.10 1,676,104 -1.76(-0.97%)
Mar 17, 2021 181.26 182.47 179.81 181.86 2,047,609 -0.39(-0.21%)
Mar 16, 2021 182.71 184.40 181.92 182.25 2,083,809 -0.77(-0.42%)
Mar 15, 2021 176.92 183.26 176.92 183.02 2,884,735 +6.11(+3.45%)
Mar 12, 2021 174.93 177.22 174.77 176.92 1,405,412 +1.17(+0.67%)
Mar 11, 2021 174.70 178.10 174.44 175.75 1,407,456 +0.41(+0.23%)
Mar 10, 2021 176.96 177.76 174.57 175.34 2,044,014 -0.95(-0.54%)
Mar 09, 2021 175.29 177.48 174.42 176.29 2,335,894 +2.54(+1.46%)
Mar 08, 2021 172.64 176.85 171.17 173.75 2,648,318 +2.08(+1.21%)
Mar 05, 2021 165.48 172.38 165.16 171.67 2,633,154 +6.98(+4.24%)
Mar 04, 2021 167.88 169.37 163.65 164.69 2,088,859 -3.35(-1.99%)
Mar 03, 2021 167.10 168.62 165.95 168.04 1,782,776 -0.43(-0.26%)
Mar 02, 2021 170.95 171.41 167.43 168.47 2,168,525 -2.47(-1.44%)
Mar 01, 2021 169.27 171.86 168.12 170.94 1,755,068 +3.35(+2.00%)
Feb 26, 2021 169.88 170.98 167.30 167.59 2,746,443 -1.45(-0.86%)
Feb 25, 2021 168.31 171.05 168.01 169.04 2,581,044 -1.05(-0.62%)
Feb 24, 2021 163.81 170.31 162.76 170.09 2,045,276 +4.39(+2.65%)
Feb 23, 2021 165.02 168.15 163.87 165.70 1,952,618 +1.20(+0.73%)
Feb 22, 2021 161.92 165.22 160.95 164.50 1,521,469 +1.47(+0.90%)
Feb 19, 2021 166.44 166.99 162.75 163.03 2,077,510 -3.19(-1.92%)
Feb 18, 2021 161.04 166.62 160.11 166.22 2,311,453 +5.27(+3.27%)
Feb 17, 2021 159.67 161.24 158.44 160.95 1,319,725 +0.93(+0.58%)
Feb 16, 2021 159.78 161.54 158.93 160.02 2,102,149 -0.84(-0.52%)
Feb 12, 2021 159.87 161.02 158.16 160.85 1,898,595 +0.22(+0.14%)
Feb 11, 2021 162.16 162.21 160.42 160.63 1,234,862 -0.13(-0.08%)
Feb 10, 2021 162.17 162.42 160.09 160.77 1,669,151 -0.42(-0.26%)
Feb 09, 2021 161.66 162.19 160.28 161.19 1,815,881 -0.52(-0.32%)
Feb 08, 2021 161.75 162.49 160.34 161.71 1,822,524 +0.62(+0.38%)
Feb 05, 2021 164.42 165.22 160.99 161.09 1,595,281 -3.16(-1.92%)
Feb 04, 2021 161.86 164.35 160.22 164.25 1,463,180 +3.59(+2.24%)
Feb 03, 2021 160.89 161.64 160.10 160.66 1,881,308 -1.49(-0.92%)
Feb 02, 2021 161.10 162.87 159.41 162.16 1,934,832 +1.96(+1.22%)
Feb 01, 2021 159.17 162.24 159.06 160.20 1,786,828 +1.19(+0.75%)
Jan 29, 2021 161.02 163.19 158.36 159.01 3,335,315 -1.57(-0.98%)
Jan 28, 2021 162.76 166.19 160.45 160.59 2,272,444 +1.04(+0.65%)
Jan 27, 2021 158.18 166.48 156.57 159.54 3,670,925 +1.10(+0.69%)
Jan 26, 2021 158.27 159.70 156.98 158.45 2,972,394 +0.82(+0.52%)
Jan 25, 2021 155.39 158.00 154.88 157.63 1,921,484 +1.64(+1.05%)
Jan 22, 2021 155.19 156.43 153.90 155.99 1,967,649 +0.92(+0.59%)
Jan 21, 2021 156.20 156.35 154.18 155.08 1,938,834 -1.27(-0.81%)
Jan 20, 2021 156.05 156.81 154.68 156.35 1,497,243 +0.36(+0.23%)
Jan 19, 2021 155.17 156.22 154.22 155.99 1,768,862 +0.83(+0.53%)
Jan 15, 2021 155.62 155.73 153.42 155.16 2,995,760 -0.76(-0.49%)
Jan 14, 2021 158.59 158.90 155.53 155.92 2,690,553 -2.65(-1.67%)
Jan 13, 2021 156.01 159.56 155.05 158.57 3,267,231 -4.24(-2.60%)
Jan 12, 2021 162.41 163.27 160.84 162.81 1,700,769 +0.53(+0.33%)
Jan 11, 2021 164.61 165.24 161.90 162.28 1,283,394 -2.45(-1.48%)
Jan 08, 2021 162.72 166.01 162.09 164.73 2,739,901 +2.12(+1.30%)
Jan 07, 2021 161.85 163.67 161.25 162.61 1,658,038 +0.91(+0.57%)
Jan 06, 2021 159.99 163.18 159.89 161.69 1,708,222 -0.57(-0.35%)
Jan 05, 2021 162.44 163.89 161.18 162.26 1,548,830 -0.45(-0.28%)
Jan 04, 2021 169.46 170.04 161.53 162.71 2,353,762 -6.97(-4.11%)
Dec 31, 2020 169.69 169.69 169.69 817,722 +2.30(+1.37%)
Dec 30, 2020 169.11 169.73 166.91 167.38 817,722 -1.02(-0.61%)
Dec 29, 2020 170.90 171.24 168.12 168.41 827,687 -1.68(-0.98%)
Dec 28, 2020 170.99 171.57 169.94 170.08 800,094 +0.05(+0.03%)
Dec 24, 2020 169.61 170.04 168.46 170.03 385,762 +1.32(+0.78%)
Dec 23, 2020 170.94 171.67 168.52 168.71 970,545 -1.11(-0.65%)
Dec 22, 2020 170.17 170.49 168.97 169.82 982,951 -1.11(-0.65%)
Dec 21, 2020 169.49 171.26 167.95 170.93 1,513,098 -1.69(-0.98%)
Dec 18, 2020 171.87 172.82 170.91 172.61 3,425,551 +1.83(+1.07%)
Dec 17, 2020 170.06 172.41 169.42 170.78 1,209,791 +1.68(+1.00%)
Dec 16, 2020 169.41 170.02 167.84 169.10 1,162,923 -0.15(-0.09%)
Dec 15, 2020 167.82 169.29 166.48 169.25 1,274,236 +2.50(+1.50%)
Dec 14, 2020 166.92 169.31 165.92 166.75 3,186,580 -0.37(-0.22%)
Dec 11, 2020 165.09 167.26 164.75 167.11 1,247,004 +1.47(+0.89%)
Dec 10, 2020 166.33 166.46 164.88 165.64 1,881,414 -0.88(-0.53%)
Dec 09, 2020 167.74 167.79 165.49 166.52 1,602,931 -0.66(-0.40%)
Dec 08, 2020 167.08 167.58 166.04 167.18 1,066,882 -0.04(-0.02%)
Dec 07, 2020 166.67 167.37 165.57 167.22 1,164,354 -0.21(-0.13%)
Dec 04, 2020 165.10 168.23 164.47 167.43 1,067,570 +2.59(+1.57%)
Dec 03, 2020 164.04 166.03 163.68 164.84 1,523,946 +0.49(+0.30%)
Dec 02, 2020 167.32 167.69 163.81 164.35 2,468,977 -2.96(-1.77%)
Dec 01, 2020 167.78 168.98 166.33 167.31 2,370,307 +0.76(+0.45%)
Nov 30, 2020 166.80 167.72 164.11 166.56 2,971,071 -1.31(-0.78%)
Nov 27, 2020 167.30 168.04 166.87 167.87 614,171 +1.12(+0.67%)
Nov 25, 2020 169.26 169.26 166.12 166.75 950,540 -1.14(-0.68%)
Nov 24, 2020 166.23 168.18 164.99 167.89 1,669,639 +3.07(+1.87%)
Nov 23, 2020 164.89 166.23 163.08 164.81 1,315,487 +0.76(+0.46%)
Nov 20, 2020 166.19 166.46 164.03 164.06 1,542,058 -2.26(-1.36%)
Nov 19, 2020 164.61 167.01 164.14 166.32 1,159,422 +0.45(+0.27%)
Nov 18, 2020 168.73 168.76 165.60 165.87 1,384,314 -2.86(-1.70%)
Nov 17, 2020 167.63 169.14 166.91 168.73 1,303,943 -0.86(-0.51%)
Nov 16, 2020 166.67 169.73 165.19 169.59 2,424,583 +5.19(+3.16%)
Nov 13, 2020 163.80 164.69 162.48 164.40 1,143,363 +2.11(+1.30%)
Nov 12, 2020 163.65 164.62 161.37 162.29 1,405,460 -2.34(-1.42%)
Nov 11, 2020 164.75 166.03 163.38 164.63 1,901,483 +0.77(+0.47%)
Nov 10, 2020 162.00 166.09 161.10 163.86 1,743,242 +1.13(+0.70%)
Nov 09, 2020 166.16 167.43 162.50 162.73 2,399,092 +3.50(+2.20%)
Nov 06, 2020 157.86 159.56 156.67 159.23 1,985,957 +3.37(+2.16%)
Nov 05, 2020 158.67 159.84 155.12 155.86 2,860,688 -1.79(-1.14%)
Nov 04, 2020 160.81 161.57 156.95 157.65 2,587,694 -1.82(-1.14%)
Nov 03, 2020 156.71 160.32 156.20 159.47 2,230,123 +4.81(+3.11%)
Nov 02, 2020 152.72 155.25 151.82 154.66 2,863,087 +3.35(+2.22%)
Oct 30, 2020 150.27 152.71 149.23 151.31 3,021,895 -0.22(-0.15%)
Oct 29, 2020 148.16 152.74 147.02 151.53 2,323,002 +2.98(+2.01%)
Oct 28, 2020 148.66 152.64 147.40 148.55 4,924,111 +8.67(+6.20%)
Oct 27, 2020 139.97 140.99 139.44 139.88 2,121,355 +0.25(+0.18%)
Oct 26, 2020 141.19 141.20 138.50 139.63 2,947,551 -3.28(-2.30%)
Oct 23, 2020 143.75 144.06 142.08 142.91 1,130,522 +0.33(+0.23%)
Oct 22, 2020 140.87 143.20 139.94 142.58 1,560,203 +1.92(+1.36%)
Oct 21, 2020 140.73 141.83 139.71 140.66 1,226,226 +0.22(+0.16%)
Oct 20, 2020 140.26 141.32 139.63 140.44 1,248,139 +1.50(+1.08%)
Oct 19, 2020 141.86 142.71 138.60 138.94 2,295,493 -3.23(-2.27%)
Oct 16, 2020 141.97 143.34 141.29 142.17 1,196,397 +0.99(+0.70%)
Oct 15, 2020 140.35 141.56 139.85 141.18 1,781,772 -1.07(-0.75%)
Oct 14, 2020 143.67 144.59 141.80 142.25 2,345,101 -1.13(-0.79%)
Oct 13, 2020 145.17 145.74 142.46 143.38 2,058,896 -0.85(-0.59%)
Oct 12, 2020 145.12 145.73 143.73 144.24 3,085,126 +0.70(+0.49%)
Oct 09, 2020 141.77 143.76 140.68 143.54 2,811,743 +2.72(+1.93%)
Oct 08, 2020 139.09 141.11 138.80 140.82 2,062,655 +3.14(+2.28%)
Oct 07, 2020 137.33 138.34 136.02 137.68 2,528,763 +1.41(+1.03%)
Oct 06, 2020 135.27 139.45 134.11 136.27 2,303,001 +1.25(+0.92%)
Oct 05, 2020 133.42 135.89 133.07 135.02 2,043,733 +2.19(+1.65%)
Oct 02, 2020 129.49 133.45 129.42 132.83 2,324,310 +0.93(+0.71%)
Oct 01, 2020 135.65 135.70 130.93 131.90 2,112,037 -1.72(-1.28%)
Sep 30, 2020 132.14 135.03 131.97 133.61 2,982,444 +1.87(+1.42%)
Sep 29, 2020 131.76 132.68 130.75 131.75 2,040,090 +0.22(+0.17%)
Sep 28, 2020 130.96 132.22 130.35 131.53 2,707,419 +2.65(+2.06%)
Sep 25, 2020 123.79 129.26 123.79 128.87 2,411,482 +3.58(+2.86%)
Sep 24, 2020 122.85 125.81 121.95 125.29 2,025,506 +1.99(+1.62%)
Sep 23, 2020 126.74 127.32 122.96 123.30 1,687,670 -4.01(-3.15%)
Sep 22, 2020 125.87 127.69 124.95 127.31 1,371,765 +1.80(+1.43%)
Sep 21, 2020 126.64 127.20 123.67 125.51 2,122,795 -3.89(-3.01%)
Sep 18, 2020 131.97 132.07 128.23 129.40 3,287,065 -2.66(-2.02%)
Sep 17, 2020 129.09 132.16 128.55 132.06 1,644,593 +0.15(+0.12%)
Sep 16, 2020 131.82 134.24 131.38 131.91 1,579,409 +0.71(+0.54%)
Sep 15, 2020 131.31 132.28 130.41 131.20 2,123,777 +0.38(+0.29%)
Sep 14, 2020 128.98 131.50 128.66 130.82 4,325,210 +3.00(+2.35%)
Sep 11, 2020 126.92 128.16 125.85 127.82 1,944,093 +1.48(+1.17%)
Sep 10, 2020 130.68 130.96 125.75 126.34 2,572,058 -4.26(-3.26%)
Sep 09, 2020 130.05 131.81 128.57 130.61 2,061,753 +1.30(+1.01%)
Sep 08, 2020 129.86 131.17 128.27 129.30 2,751,421 -2.51(-1.91%)
Sep 04, 2020 132.47 134.86 130.84 131.81 3,073,277 -0.58(-0.44%)
Sep 03, 2020 136.00 137.26 131.04 132.40 2,136,168 -3.18(-2.34%)
Sep 02, 2020 131.48 136.12 130.84 135.57 2,333,088 +3.76(+2.85%)
Sep 01, 2020 132.06 132.14 130.69 131.81 1,698,007 -0.53(-0.40%)
Aug 31, 2020 133.98 134.13 131.65 132.35 3,041,230 -2.14(-1.59%)
Aug 28, 2020 134.11 134.58 132.62 134.49 1,134,494 +0.31(+0.23%)
Aug 27, 2020 134.63 135.55 133.24 134.18 1,826,670 +1.33(+1.00%)
Aug 26, 2020 134.18 134.99 132.33 132.84 1,895,970 -1.38(-1.03%)
Aug 25, 2020 134.24 135.93 133.37 134.22 2,014,925 +0.38(+0.28%)
Aug 24, 2020 131.91 133.90 130.96 133.84 1,458,295 +2.46(+1.87%)
Aug 21, 2020 132.31 132.31 130.45 131.39 1,887,076 -1.02(-0.77%)
Aug 20, 2020 130.92 132.72 130.70 132.41 1,377,070 +0.24(+0.18%)
Aug 19, 2020 133.11 133.70 131.52 132.17 1,554,256 -1.00(-0.75%)
Aug 18, 2020 133.69 133.97 132.21 133.17 2,183,875 +0.28(+0.21%)
Aug 17, 2020 132.50 133.91 132.34 132.89 1,638,414 +0.67(+0.50%)
Aug 14, 2020 132.51 133.31 131.28 132.22 2,327,947 -0.28(-0.22%)
Aug 13, 2020 132.29 133.73 132.25 132.51 2,484,324 -0.31(-0.23%)
Aug 12, 2020 132.13 133.48 131.95 132.81 2,822,931 +1.41(+1.07%)
Aug 11, 2020 131.22 133.25 130.16 131.41 2,535,434 -0.07(-0.05%)
Aug 10, 2020 131.20 132.14 129.82 131.47 2,635,663 +0.17(+0.13%)
Aug 07, 2020 130.34 132.24 130.01 131.30 3,248,259 +1.40(+1.08%)
Aug 06, 2020 127.95 130.32 127.93 129.90 2,268,273 +1.66(+1.30%)
Aug 05, 2020 129.98 131.54 127.99 128.24 2,483,221 -1.88(-1.44%)
Aug 04, 2020 127.46 130.16 127.45 130.11 2,538,158 +2.17(+1.70%)
Aug 03, 2020 126.89 128.45 125.81 127.94 3,113,143 +1.47(+1.17%)
Jul 31, 2020 127.18 128.01 123.55 126.47 3,582,144 +0.02(+0.02%)
Jul 30, 2020 127.76 128.21 125.86 126.45 8,879,500 -4.03(-3.08%)
Jul 29, 2020 133.15 134.50 128.79 130.47 5,494,511 -9.07(-6.50%)
Jul 28, 2020 138.78 140.63 138.32 139.54 2,141,183 +0.88(+0.64%)
Jul 27, 2020 138.21 139.53 137.17 138.66 1,505,576 +0.28(+0.20%)
Jul 24, 2020 140.43 140.83 137.88 138.38 1,038,648 -1.47(-1.05%)
Jul 23, 2020 140.42 141.75 139.19 139.85 1,110,070 -0.67(-0.48%)
Jul 22, 2020 141.02 141.02 139.63 140.52 1,151,996 +0.55(+0.39%)
Jul 21, 2020 140.69 142.10 139.33 139.97 1,216,670 -0.33(-0.24%)
Jul 20, 2020 140.43 141.12 138.59 140.30 1,310,153 -0.14(-0.10%)
Jul 17, 2020 140.12 141.21 138.74 140.44 1,103,807 +1.35(+0.97%)
Jul 16, 2020 140.20 140.50 138.33 139.09 1,260,899 -2.30(-1.63%)
Jul 15, 2020 138.87 142.06 138.69 141.40 1,760,473 +2.97(+2.14%)
Jul 14, 2020 138.43 138.53 135.22 138.43 2,653,214 +0.00(+0.00%)
Jul 13, 2020 140.35 141.90 138.04 138.43 1,657,217 -1.61(-1.15%)
Jul 10, 2020 137.97 140.16 137.62 140.04 975,696 +1.37(+0.99%)
Jul 09, 2020 140.43 140.43 137.12 138.67 1,415,714 -2.25(-1.60%)
Jul 08, 2020 139.87 141.03 139.18 140.92 1,357,673 +1.05(+0.75%)
Jul 07, 2020 142.71 143.67 139.60 139.87 1,364,404 -3.55(-2.47%)
Jul 06, 2020 145.05 145.26 142.79 143.42 1,544,531 +0.18(+0.13%)
Jul 02, 2020 143.50 144.76 142.69 143.24 1,278,684 +1.36(+0.96%)
Jul 01, 2020 141.99 143.16 141.43 141.88 1,451,678 +0.21(+0.15%)
Jun 30, 2020 140.30 142.32 139.02 141.67 1,740,398 +2.39(+1.72%)
Jun 29, 2020 139.17 139.87 137.24 139.28 1,077,189 +1.58(+1.15%)
Jun 26, 2020 140.12 140.30 136.93 137.71 2,697,564 -2.60(-1.85%)
Jun 25, 2020 137.50 140.55 136.87 140.30 1,215,069 +2.48(+1.80%)
Jun 24, 2020 141.67 142.34 137.29 137.82 1,930,588 -5.41(-3.77%)
Jun 23, 2020 144.27 144.78 142.83 143.22 1,832,952 +0.04(+0.03%)
Jun 22, 2020 141.30 143.27 140.20 143.19 1,825,278 +1.41(+0.99%)
Jun 19, 2020 146.85 147.49 141.43 141.78 2,361,472 -2.60(-1.80%)
Jun 18, 2020 142.48 144.46 141.68 144.38 1,297,236 +1.00(+0.70%)
Jun 17, 2020 144.24 145.18 142.82 143.38 1,293,787 -1.05(-0.72%)
Jun 16, 2020 144.83 145.88 141.82 144.42 1,746,739 +4.27(+3.05%)
Jun 15, 2020 135.89 141.25 135.53 140.15 1,844,137 +0.27(+0.19%)
Jun 12, 2020 140.35 141.76 136.15 139.88 2,864,874 +3.82(+2.81%)
Jun 11, 2020 145.54 146.74 135.89 136.06 3,071,016 -11.55(-7.83%)
Jun 10, 2020 149.21 149.66 145.63 147.61 1,787,354 -1.56(-1.05%)
Jun 09, 2020 152.07 152.07 148.54 149.17 1,993,355 -3.27(-2.15%)
Jun 08, 2020 150.75 152.59 149.74 152.44 2,400,040 +0.96(+0.64%)
Jun 05, 2020 145.96 152.35 145.27 151.48 3,535,819 +9.61(+6.77%)
Jun 04, 2020 141.78 143.74 141.09 141.87 2,205,552 -1.62(-1.13%)
Jun 03, 2020 141.71 144.01 140.91 143.49 2,220,215 +3.24(+2.31%)
Jun 02, 2020 137.55 140.31 137.18 140.24 3,045,404 +2.55(+1.85%)
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.