Automatic Data Processing (NQ: ADP )

259.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 239.43 241.22 238.31 240.53 1,719,685 -0.94(-0.39%)
Oct 28, 2022 234.91 242.05 234.44 241.47 1,596,897 +7.63(+3.26%)
Oct 27, 2022 234.19 237.11 232.58 233.84 1,814,821 -0.17(-0.07%)
Oct 26, 2022 244.84 245.11 232.75 234.01 2,957,988 -2.61(-1.10%)
Oct 25, 2022 234.19 237.25 234.19 236.61 2,226,877 +0.84(+0.36%)
Oct 24, 2022 234.16 237.23 232.32 235.77 1,740,043 +4.15(+1.79%)
Oct 21, 2022 227.84 232.05 226.32 231.62 2,122,309 +3.25(+1.42%)
Oct 20, 2022 232.47 233.57 227.78 228.37 1,320,691 -3.74(-1.61%)
Oct 19, 2022 230.12 233.06 229.11 232.12 1,638,897 -1.77(-0.76%)
Oct 18, 2022 235.61 238.11 231.65 233.89 1,626,925 +1.93(+0.83%)
Oct 17, 2022 229.22 232.43 228.77 231.96 2,133,422 +7.13(+3.17%)
Oct 14, 2022 231.48 232.09 224.33 224.82 2,176,778 -3.97(-1.74%)
Oct 13, 2022 218.52 230.19 217.75 228.79 1,928,607 +5.76(+2.58%)
Oct 12, 2022 226.16 226.32 222.94 223.03 1,221,071 -2.15(-0.95%)
Oct 11, 2022 227.08 227.59 224.02 225.18 1,456,659 -2.41(-1.06%)
Oct 10, 2022 226.76 229.19 225.08 227.59 1,086,555 +1.56(+0.69%)
Oct 07, 2022 230.83 231.60 224.82 226.03 2,078,518 -7.73(-3.31%)
Oct 06, 2022 238.23 239.81 233.46 233.76 1,504,965 -4.14(-1.74%)
Oct 05, 2022 234.29 239.96 232.92 237.90 1,667,159 +2.42(+1.03%)
Oct 04, 2022 233.84 236.81 233.28 235.48 1,950,881 +4.35(+1.88%)
Oct 03, 2022 227.25 232.34 226.59 231.13 1,792,815 +6.03(+2.68%)
Sep 30, 2022 226.67 228.58 224.85 225.10 2,889,204 -1.55(-0.69%)
Sep 29, 2022 229.70 229.71 224.24 226.65 2,030,307 -4.18(-1.81%)
Sep 28, 2022 228.12 232.22 226.03 230.83 2,349,221 +4.31(+1.90%)
Sep 27, 2022 229.30 230.83 224.44 226.52 1,881,780 -1.02(-0.45%)
Sep 26, 2022 228.86 231.28 226.72 227.54 1,694,796 -1.63(-0.71%)
Sep 23, 2022 229.13 229.77 226.59 229.17 1,961,978 -0.19(-0.08%)
Sep 22, 2022 228.74 231.37 227.75 229.36 1,636,142 +0.05(+0.02%)
Sep 21, 2022 234.47 235.95 229.23 229.31 1,437,425 -3.10(-1.34%)
Sep 20, 2022 233.34 233.56 230.51 232.41 1,755,087 -2.17(-0.92%)
Sep 19, 2022 229.71 234.68 229.70 234.58 1,478,805 +2.07(+0.89%)
Sep 16, 2022 228.81 233.15 227.14 232.51 2,732,883 +2.92(+1.27%)
Sep 15, 2022 232.42 233.63 228.48 229.60 2,106,613 -3.75(-1.61%)
Sep 14, 2022 234.86 235.57 231.52 233.35 2,544,511 -0.58(-0.25%)
Sep 13, 2022 238.78 239.94 233.09 233.93 2,615,222 -8.85(-3.64%)
Sep 12, 2022 243.90 244.56 242.14 242.77 1,659,208 -0.35(-0.14%)
Sep 09, 2022 242.00 243.90 239.95 243.12 2,086,163 +2.35(+0.98%)
Sep 08, 2022 235.55 240.90 234.64 240.77 1,710,933 +1.25(+0.52%)
Sep 07, 2022 234.91 240.09 234.60 239.52 2,074,648 +3.55(+1.50%)
Sep 06, 2022 236.22 238.24 234.58 235.97 2,199,489 -0.34(-0.14%)
Sep 02, 2022 243.05 244.75 234.93 236.31 2,471,564 -7.41(-3.04%)
Sep 01, 2022 240.88 243.86 239.93 243.72 1,310,087 +1.54(+0.63%)
Aug 31, 2022 245.91 246.09 241.34 242.19 2,106,998 -1.17(-0.48%)
Aug 30, 2022 246.51 246.63 241.91 243.35 1,265,898 -3.26(-1.32%)
Aug 29, 2022 246.69 248.63 245.28 246.61 1,188,779 -1.59(-0.64%)
Aug 26, 2022 256.15 256.42 247.92 248.20 1,734,570 -7.66(-2.99%)
Aug 25, 2022 254.34 256.01 253.42 255.86 951,300 +2.05(+0.81%)
Aug 24, 2022 253.86 255.00 252.93 253.81 872,227 +0.37(+0.14%)
Aug 23, 2022 253.82 254.73 252.68 253.44 1,062,156 -0.60(-0.24%)
Aug 22, 2022 256.64 256.64 253.12 254.05 1,386,008 -3.41(-1.32%)
Aug 19, 2022 256.94 257.98 256.35 257.45 2,230,386 -1.11(-0.43%)
Aug 18, 2022 258.00 259.21 257.19 258.56 1,058,565 +0.25(+0.10%)
Aug 17, 2022 256.11 259.16 255.58 258.32 1,197,511 +0.64(+0.25%)
Aug 16, 2022 255.88 258.28 255.37 257.67 1,111,023 +0.33(+0.13%)
Aug 15, 2022 253.14 257.55 252.72 257.35 1,078,846 +2.90(+1.14%)
Aug 12, 2022 249.51 254.82 248.72 254.44 1,269,953 +6.49(+2.62%)
Aug 11, 2022 250.35 251.02 247.70 247.95 1,592,319 -2.22(-0.89%)
Aug 10, 2022 252.63 252.68 248.72 250.17 1,623,675 +2.65(+1.07%)
Aug 09, 2022 246.48 249.28 245.11 247.53 1,080,251 +1.18(+0.48%)
Aug 08, 2022 247.35 249.09 245.02 246.35 1,104,007 +1.40(+0.57%)
Aug 05, 2022 238.88 245.19 238.88 244.95 1,179,591 +3.18(+1.32%)
Aug 04, 2022 242.46 242.76 240.08 241.77 1,206,359 -0.33(-0.14%)
Aug 03, 2022 239.03 243.33 237.87 242.10 1,260,251 +3.67(+1.54%)
Aug 02, 2022 239.56 240.38 236.53 238.43 1,137,741 -0.69(-0.29%)
Aug 01, 2022 237.92 240.30 237.38 239.12 1,225,556 +0.20(+0.08%)
Jul 29, 2022 237.58 239.84 235.65 238.93 1,832,244 +1.62(+0.68%)
Jul 28, 2022 232.86 238.08 230.90 237.30 1,851,574 +5.39(+2.32%)
Jul 27, 2022 217.94 232.55 216.60 231.91 2,907,727 +15.98(+7.40%)
Jul 26, 2022 216.16 218.00 214.39 215.93 1,572,865 -0.47(-0.22%)
Jul 25, 2022 218.99 219.20 214.88 216.39 880,825 -1.94(-0.89%)
Jul 22, 2022 217.12 220.35 216.78 218.33 1,663,036 +2.23(+1.03%)
Jul 21, 2022 213.78 216.39 212.76 216.10 2,390,803 +2.02(+0.94%)
Jul 20, 2022 216.47 217.06 212.70 214.08 2,250,098 -2.86(-1.32%)
Jul 19, 2022 212.30 217.39 211.28 216.95 1,718,217 +7.56(+3.61%)
Jul 18, 2022 212.33 213.65 208.58 209.39 1,248,348 -2.80(-1.32%)
Jul 15, 2022 211.40 213.07 211.04 212.18 1,150,018 +2.90(+1.39%)
Jul 14, 2022 206.71 209.86 204.98 209.28 962,950 +0.17(+0.08%)
Jul 13, 2022 207.17 211.11 206.21 209.11 1,089,029 -1.25(-0.59%)
Jul 12, 2022 213.80 215.28 209.38 210.36 1,274,200 -2.58(-1.21%)
Jul 11, 2022 214.91 215.45 212.30 212.93 1,150,273 -2.36(-1.10%)
Jul 08, 2022 213.14 215.87 212.75 215.29 1,163,927 +0.74(+0.35%)
Jul 07, 2022 215.37 216.33 213.78 214.55 1,725,794 -0.73(-0.34%)
Jul 06, 2022 212.02 216.86 211.44 215.28 1,363,696 +4.74(+2.25%)
Jul 05, 2022 208.72 210.57 203.74 210.55 1,468,944 -0.74(-0.35%)
Jul 01, 2022 208.03 211.58 207.20 211.29 1,570,461 +3.16(+1.52%)
Jun 30, 2022 208.41 211.10 207.28 208.13 2,247,172 -2.13(-1.01%)
Jun 29, 2022 212.17 213.77 208.26 210.26 1,629,571 -1.85(-0.87%)
Jun 28, 2022 216.73 218.39 211.96 212.11 1,425,952 -4.21(-1.95%)
Jun 27, 2022 216.28 218.49 214.01 216.32 1,633,880 -0.47(-0.22%)
Jun 24, 2022 210.16 216.86 210.04 216.80 1,929,518 +8.13(+3.90%)
Jun 23, 2022 207.60 209.25 206.29 208.66 1,370,073 +3.15(+1.53%)
Jun 22, 2022 202.65 207.87 202.12 205.51 1,519,556 +0.56(+0.27%)
Jun 21, 2022 201.58 205.54 201.06 204.96 1,786,295 +6.50(+3.28%)
Jun 17, 2022 197.62 199.65 194.82 198.46 3,376,200 +0.34(+0.17%)
Jun 16, 2022 201.73 203.31 196.74 198.12 1,812,496 -7.14(-3.48%)
Jun 15, 2022 204.10 208.23 201.81 205.26 1,801,099 +2.99(+1.48%)
Jun 14, 2022 203.65 203.65 200.15 202.27 1,796,719 -0.62(-0.31%)
Jun 13, 2022 205.00 207.04 202.24 202.90 1,812,577 -6.80(-3.24%)
Jun 10, 2022 211.01 212.27 208.54 209.69 1,855,880 -4.04(-1.89%)
Jun 09, 2022 216.49 219.00 213.60 213.74 1,090,310 -3.22(-1.48%)
Jun 08, 2022 217.83 218.75 215.57 216.96 1,044,791 -2.26(-1.03%)
Jun 07, 2022 214.82 219.67 214.82 219.22 1,096,140 +2.73(+1.26%)
Jun 06, 2022 219.42 221.13 216.08 216.48 1,428,350 -1.15(-0.53%)
Jun 03, 2022 219.60 219.82 216.47 217.64 1,465,295 -2.99(-1.35%)
Jun 02, 2022 216.60 220.78 214.60 220.62 1,431,962 +4.33(+2.00%)
Jun 01, 2022 220.94 221.60 215.91 216.30 1,418,292 -3.57(-1.62%)
May 31, 2022 221.07 222.13 218.27 219.87 3,049,269 -1.70(-0.77%)
May 27, 2022 216.97 221.61 216.61 221.56 1,485,064 +6.29(+2.92%)
May 26, 2022 212.04 216.88 211.61 215.27 1,367,119 +4.32(+2.05%)
May 25, 2022 209.25 211.74 208.43 210.95 1,358,254 +1.15(+0.55%)
May 24, 2022 209.09 210.66 206.89 209.80 1,889,718 -0.23(-0.11%)
May 23, 2022 208.38 210.15 206.84 210.02 1,508,965 +4.26(+2.07%)
May 20, 2022 205.98 206.98 200.82 205.76 2,678,148 +1.77(+0.87%)
May 19, 2022 205.21 206.66 202.71 204.00 1,640,546 -1.63(-0.79%)
May 18, 2022 210.54 210.63 204.94 205.62 1,651,606 -6.37(-3.01%)
May 17, 2022 208.88 212.61 207.95 212.00 1,862,198 +6.27(+3.05%)
May 16, 2022 205.74 207.03 202.92 205.72 1,968,381 -0.19(-0.09%)
May 13, 2022 206.38 207.09 204.02 205.91 2,424,271 +1.29(+0.63%)
May 12, 2022 204.48 205.99 201.50 204.62 1,939,339 -1.04(-0.50%)
May 11, 2022 207.74 211.07 204.91 205.66 2,140,631 -3.76(-1.79%)
May 10, 2022 209.74 211.91 206.46 209.41 2,562,702 +2.52(+1.22%)
May 09, 2022 211.09 212.26 206.26 206.90 2,639,088 -7.05(-3.30%)
May 06, 2022 214.18 215.19 210.96 213.95 1,603,732 -1.60(-0.74%)
May 05, 2022 225.14 225.14 213.16 215.55 2,132,880 -10.18(-4.51%)
May 04, 2022 218.76 226.25 217.27 225.72 1,654,353 +7.24(+3.31%)
May 03, 2022 216.94 219.88 216.10 218.49 1,984,774 +2.19(+1.01%)
May 02, 2022 216.76 218.97 212.16 216.30 2,315,144 +1.12(+0.52%)
Apr 29, 2022 225.53 226.00 214.48 215.17 2,666,523 -11.34(-5.01%)
Apr 28, 2022 226.06 228.50 224.44 226.51 2,281,085 +1.66(+0.74%)
Apr 27, 2022 221.90 229.57 220.40 224.86 2,324,361 +5.64(+2.57%)
Apr 26, 2022 221.54 224.09 219.11 219.22 2,205,968 -4.71(-2.11%)
Apr 25, 2022 220.09 224.27 218.65 223.93 1,835,601 +3.49(+1.58%)
Apr 22, 2022 227.41 229.00 220.22 220.44 1,733,133 -6.57(-2.89%)
Apr 21, 2022 230.15 232.01 226.41 227.01 1,361,856 -2.41(-1.05%)
Apr 20, 2022 228.57 229.91 227.90 229.41 1,567,313 +2.98(+1.32%)
Apr 19, 2022 224.07 227.28 222.28 226.43 2,295,071 +2.37(+1.06%)
Apr 18, 2022 224.86 226.61 222.28 224.07 2,297,092 -1.97(-0.87%)
Apr 14, 2022 230.52 231.43 225.47 226.04 2,244,508 -4.48(-1.94%)
Apr 13, 2022 228.65 230.94 228.58 230.52 1,588,093 +2.64(+1.16%)
Apr 12, 2022 231.03 231.69 227.42 227.87 1,727,610 +0.10(+0.04%)
Apr 11, 2022 234.45 235.43 227.40 227.78 2,116,604 -6.66(-2.84%)
Apr 08, 2022 235.09 236.38 233.50 234.43 1,489,840 -0.78(-0.33%)
Apr 07, 2022 233.32 236.26 233.29 235.21 2,196,682 +0.70(+0.30%)
Apr 06, 2022 232.44 235.75 232.13 234.51 2,340,886 -0.21(-0.09%)
Apr 05, 2022 231.69 237.32 231.32 234.72 2,554,553 +2.78(+1.20%)
Apr 04, 2022 230.54 232.87 230.15 231.94 1,990,233 +1.66(+0.72%)
Apr 01, 2022 225.12 230.68 223.96 230.28 1,961,906 +5.88(+2.62%)
Mar 31, 2022 226.02 228.87 224.39 224.40 3,353,023 -0.22(-0.10%)
Mar 30, 2022 220.60 225.37 219.57 224.62 1,651,584 +2.77(+1.25%)
Mar 29, 2022 219.79 222.33 218.94 221.85 1,582,611 +4.24(+1.95%)
Mar 28, 2022 216.07 217.63 215.11 217.61 1,219,650 +1.59(+0.74%)
Mar 25, 2022 214.71 216.05 213.54 216.02 1,267,283 +2.06(+0.96%)
Mar 24, 2022 210.89 214.10 209.78 213.96 1,169,403 +4.32(+2.06%)
Mar 23, 2022 212.81 212.81 209.54 209.64 1,135,971 -2.60(-1.23%)
Mar 22, 2022 209.73 212.58 208.46 212.24 1,925,026 +2.64(+1.26%)
Mar 21, 2022 211.30 212.31 207.46 209.60 2,093,405 -2.13(-1.01%)
Mar 18, 2022 210.97 214.47 209.30 211.73 6,254,706 +0.76(+0.36%)
Mar 17, 2022 208.80 211.05 208.44 210.97 1,474,064 +1.44(+0.69%)
Mar 16, 2022 210.05 211.60 204.99 209.53 2,115,486 +0.15(+0.07%)
Mar 15, 2022 207.10 209.94 205.77 209.38 2,251,198 +5.24(+2.57%)
Mar 14, 2022 204.71 206.83 203.37 204.15 2,092,980 -0.27(-0.13%)
Mar 11, 2022 207.73 209.42 203.85 204.41 1,688,071 -2.13(-1.03%)
Mar 10, 2022 203.66 207.22 202.18 206.54 2,432,827 +0.76(+0.37%)
Mar 09, 2022 206.40 207.19 202.22 205.78 1,825,684 +4.24(+2.10%)
Mar 08, 2022 203.96 209.08 201.11 201.54 2,370,598 -2.95(-1.44%)
Mar 07, 2022 203.84 207.84 202.61 204.50 2,583,186 -0.07(-0.03%)
Mar 04, 2022 199.77 204.71 198.84 204.57 1,520,684 +3.69(+1.84%)
Mar 03, 2022 204.96 205.69 200.16 200.88 2,233,292 -1.56(-0.77%)
Mar 02, 2022 199.16 203.45 198.44 202.44 1,706,468 +3.91(+1.97%)
Mar 01, 2022 199.74 200.73 197.39 198.53 1,531,838 -2.09(-1.04%)
Feb 28, 2022 199.63 201.04 197.43 200.62 2,275,910 +0.08(+0.04%)
Feb 25, 2022 197.28 200.72 197.84 200.54 1,361,801 +4.06(+2.07%)
Feb 24, 2022 189.89 196.96 188.67 196.48 2,000,728 +3.86(+2.00%)
Feb 23, 2022 197.24 198.31 192.22 192.62 1,678,007 -3.54(-1.81%)
Feb 22, 2022 196.71 198.67 194.74 196.17 1,722,339 -0.54(-0.27%)
Feb 18, 2022 196.71 0 -0.01(-0.01%)
Feb 17, 2022 199.12 199.92 196.25 196.72 1,631,134 -3.71(-1.85%)
Feb 16, 2022 199.61 201.39 197.57 200.43 1,868,843 +0.22(+0.11%)
Feb 15, 2022 200.66 200.98 198.76 200.21 1,438,876 +2.00(+1.01%)
Feb 14, 2022 200.56 200.88 195.96 198.21 1,935,713 -1.78(-0.89%)
Feb 11, 2022 202.54 203.53 199.88 199.98 2,729,898 -1.72(-0.85%)
Feb 10, 2022 203.38 204.42 200.37 201.70 2,313,559 -5.52(-2.66%)
Feb 09, 2022 206.54 207.44 205.36 207.22 2,118,271 +2.70(+1.32%)
Feb 08, 2022 200.89 205.00 200.19 204.52 1,532,414 +2.38(+1.18%)
Feb 07, 2022 203.03 204.09 201.41 202.13 1,611,992 -0.26(-0.13%)
Feb 04, 2022 200.08 203.46 197.47 202.40 2,054,947 +1.10(+0.55%)
Feb 03, 2022 200.51 203.77 201.30 1,972,795 -2.72(-1.33%)
Feb 02, 2022 201.72 204.43 201.39 204.02 2,190,819 +2.30(+1.14%)
Feb 01, 2022 202.62 203.39 198.80 201.72 2,161,928 -0.60(-0.30%)
Jan 31, 2022 195.62 203.49 202.32 3,172,527 +6.77(+3.46%)
Jan 28, 2022 193.26 195.57 189.09 195.55 2,305,087 +2.80(+1.45%)
Jan 27, 2022 194.55 196.83 190.93 192.75 3,593,695 -1.02(-0.53%)
Jan 26, 2022 201.65 204.38 192.89 193.77 5,794,488 -19.06(-8.95%)
Jan 25, 2022 209.11 214.59 208.77 212.83 2,534,637 -1.33(-0.62%)
Jan 24, 2022 211.85 215.27 207.09 214.16 3,038,375 +1.09(+0.51%)
Jan 21, 2022 216.45 217.59 212.78 213.07 2,205,630 -3.12(-1.44%)
Jan 20, 2022 222.37 224.11 215.63 216.19 2,090,395 -4.44(-2.01%)
Jan 19, 2022 223.39 225.16 220.53 220.63 1,644,664 -1.58(-0.71%)
Jan 18, 2022 221.78 223.56 218.59 222.21 1,976,426 -2.27(-1.01%)
Jan 14, 2022 224.48 0 -3.12(-1.37%)
Jan 13, 2022 230.47 231.64 226.98 227.60 1,131,717 -2.65(-1.15%)
Jan 12, 2022 230.74 231.72 228.85 230.25 1,225,409 -0.64(-0.28%)
Jan 11, 2022 229.29 231.02 225.80 230.88 1,317,577 +2.34(+1.03%)
Jan 10, 2022 231.93 233.48 227.60 228.54 1,966,052 -5.84(-2.49%)
Jan 07, 2022 236.28 236.73 234.27 234.38 1,489,819 -2.50(-1.06%)
Jan 06, 2022 237.93 240.12 236.13 236.88 1,983,549 -1.64(-0.69%)
Jan 05, 2022 240.01 241.89 238.29 238.52 2,222,380 -2.05(-0.85%)
Jan 04, 2022 238.64 242.43 238.64 240.57 2,164,827 +1.12(+0.47%)
Jan 03, 2022 240.48 242.84 236.92 239.45 1,423,564 -2.52(-1.04%)
Dec 31, 2021 240.87 243.12 240.02 241.97 901,067 +1.00(+0.42%)
Dec 30, 2021 243.61 243.69 240.78 240.97 767,612 -2.40(-0.99%)
Dec 29, 2021 242.92 244.31 240.13 243.38 954,655 +1.90(+0.79%)
Dec 28, 2021 241.67 242.30 240.84 241.47 942,030 -0.22(-0.09%)
Dec 27, 2021 238.56 242.10 237.98 241.69 1,040,081 +4.21(+1.77%)
Dec 23, 2021 233.48 239.21 233.43 237.48 1,561,722 +4.30(+1.84%)
Dec 22, 2021 227.50 233.32 227.33 233.18 1,366,134 +5.56(+2.44%)
Dec 21, 2021 226.91 227.84 224.98 227.62 1,126,420 +2.54(+1.13%)
Dec 20, 2021 222.25 225.33 220.94 225.08 1,159,505 -0.05(-0.02%)
Dec 17, 2021 225.85 228.50 224.46 225.12 2,517,299 -2.39(-1.05%)
Dec 16, 2021 229.55 230.16 226.72 227.52 1,627,773 -2.03(-0.89%)
Dec 15, 2021 225.16 229.69 225.17 229.55 1,565,678 +4.12(+1.83%)
Dec 14, 2021 229.48 230.31 223.43 225.43 1,529,826 -5.20(-2.26%)
Dec 13, 2021 231.93 232.86 230.40 230.63 1,640,979 -1.68(-0.72%)
Dec 10, 2021 229.67 232.44 229.08 232.31 1,300,437 +3.91(+1.71%)
Dec 09, 2021 228.90 229.54 227.26 228.39 1,351,393 -0.51(-0.22%)
Dec 08, 2021 227.90 230.22 226.85 228.90 1,070,369 -0.81(-0.35%)
Dec 07, 2021 229.54 230.70 227.87 229.71 1,794,745 +2.86(+1.26%)
Dec 06, 2021 227.03 227.94 225.37 226.85 2,343,617 +2.26(+1.00%)
Dec 03, 2021 226.85 227.78 222.51 224.59 1,598,488 -2.48(-1.09%)
Dec 02, 2021 223.13 228.71 223.13 227.08 2,171,767 +5.43(+2.45%)
Dec 01, 2021 224.61 226.88 219.38 221.64 2,450,033 -3.93(-1.74%)
Nov 30, 2021 231.06 231.10 224.05 225.57 4,477,300 -4.90(-2.12%)
Nov 29, 2021 225.79 231.72 224.33 230.47 2,143,703 +6.14(+2.73%)
Nov 26, 2021 228.36 228.90 223.79 224.33 1,398,921 -4.64(-2.03%)
Nov 24, 2021 229.55 230.37 227.12 228.97 1,546,703 -1.73(-0.75%)
Nov 23, 2021 230.19 231.08 228.70 230.70 1,491,143 -0.67(-0.29%)
Nov 22, 2021 232.01 235.62 230.50 231.37 1,106,109 -1.06(-0.46%)
Nov 19, 2021 233.57 233.75 231.47 232.43 1,332,442 -0.04(-0.02%)
Nov 18, 2021 231.50 232.76 232.19 232.47 1,178,186 +1.05(+0.45%)
Nov 17, 2021 228.73 231.69 228.22 231.42 1,105,736 +1.59(+0.69%)
Nov 16, 2021 228.64 231.60 228.61 229.83 1,385,997 +2.14(+0.94%)
Nov 15, 2021 226.46 227.87 224.48 227.69 1,053,035 +2.08(+0.92%)
Nov 12, 2021 224.31 226.52 223.41 225.61 1,236,065 +2.33(+1.04%)
Nov 11, 2021 223.57 224.44 222.44 223.28 726,447 -1.06(-0.47%)
Nov 10, 2021 224.65 224.35 1,106,604 +0.43(+0.19%)
Nov 09, 2021 222.79 224.22 220.49 223.92 1,118,842 +1.67(+0.75%)
Nov 08, 2021 224.90 224.90 221.26 222.25 1,410,695 -2.06(-0.92%)
Nov 05, 2021 223.98 224.82 222.53 224.31 1,427,628 +3.31(+1.50%)
Nov 04, 2021 220.47 222.07 219.88 221.00 1,218,439 +0.45(+0.20%)
Nov 03, 2021 217.21 220.88 217.04 220.55 1,104,796 +0.57(+0.26%)
Nov 02, 2021 218.10 220.05 217.00 219.98 1,278,530 +2.96(+1.36%)
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.