Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Automatic Data Processing (NQ: ADP )

241.09 -3.18 (-1.30%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 223.34 223.38 216.56 218.03 4,632,059 -4.73(-2.12%)
Nov 29, 2021 218.24 223.97 216.84 222.77 2,217,801 +5.93(+2.73%)
Nov 26, 2021 220.73 221.25 216.32 216.84 1,447,275 -4.48(-2.03%)
Nov 24, 2021 221.88 222.67 219.53 221.32 1,600,166 -1.67(-0.75%)
Nov 23, 2021 222.50 223.36 221.06 222.99 1,542,685 -0.64(-0.29%)
Nov 22, 2021 224.26 227.75 222.79 223.63 1,144,342 -1.03(-0.46%)
Nov 19, 2021 225.77 225.94 223.74 224.66 1,378,498 -0.04(-0.02%)
Nov 18, 2021 223.77 224.99 224.43 224.70 1,218,911 +1.01(+0.45%)
Nov 17, 2021 221.09 223.95 220.59 223.69 1,143,956 +1.54(+0.69%)
Nov 16, 2021 221.00 223.86 220.97 222.15 1,433,905 +2.07(+0.94%)
Nov 15, 2021 218.89 220.25 216.98 220.08 1,089,433 +2.01(+0.92%)
Nov 12, 2021 216.82 218.96 215.95 218.07 1,278,790 +2.25(+1.04%)
Nov 11, 2021 216.10 216.94 215.00 215.82 751,557 -1.03(-0.47%)
Nov 10, 2021 217.15 216.85 1,144,854 +0.42(+0.19%)
Nov 09, 2021 215.34 216.73 213.12 216.44 1,157,516 +1.61(+0.75%)
Nov 08, 2021 217.38 217.38 213.87 214.82 1,459,457 -1.99(-0.92%)
Nov 05, 2021 216.50 217.31 215.10 216.82 1,476,975 +3.20(+1.50%)
Nov 04, 2021 213.11 214.65 212.54 213.62 1,260,554 +0.43(+0.20%)
Nov 03, 2021 209.95 213.50 209.79 213.18 1,142,984 +0.55(+0.26%)
Nov 02, 2021 210.81 212.70 209.75 212.63 1,322,723 +2.86(+1.36%)
Nov 01, 2021 211.63 210.63 208.75 209.77 1,242,133 -2.22(-1.05%)
Oct 29, 2021 209.72 212.47 209.72 211.99 1,704,631 +1.47(+0.70%)
Oct 28, 2021 210.00 210.52 1,512,382 +0.93(+0.44%)
Oct 27, 2021 210.74 212.24 208.26 209.59 2,163,982 +2.97(+1.44%)
Oct 26, 2021 206.00 207.87 206.62 1,927,361 +0.69(+0.33%)
Oct 25, 2021 205.71 205.93 914,200 +0.30(+0.15%)
Oct 22, 2021 203.50 206.58 203.19 205.63 1,441,632 +2.87(+1.42%)
Oct 21, 2021 201.22 203.03 200.26 202.76 995,369 +1.57(+0.78%)
Oct 20, 2021 203.02 203.32 200.67 201.19 1,110,489 -0.88(-0.43%)
Oct 19, 2021 201.38 202.16 199.94 202.07 883,460 +1.33(+0.66%)
Oct 18, 2021 199.79 201.75 198.78 200.74 1,387,949 -0.39(-0.19%)
Oct 15, 2021 198.31 201.19 197.50 201.12 1,850,175 +4.21(+2.14%)
Oct 14, 2021 194.87 197.32 194.87 196.91 1,442,221 +3.14(+1.62%)
Oct 13, 2021 193.75 194.30 190.99 193.77 1,196,442 +1.27(+0.66%)
Oct 12, 2021 192.71 193.25 191.71 192.49 1,199,585 +0.09(+0.04%)
Oct 11, 2021 194.12 194.30 192.29 192.41 865,094 -2.28(-1.17%)
Oct 08, 2021 196.34 196.63 194.47 194.68 1,061,633 -1.33(-0.68%)
Oct 07, 2021 195.02 197.18 194.56 196.01 1,524,484 +2.45(+1.26%)
Oct 06, 2021 191.06 193.78 191.06 193.57 1,573,680 +1.15(+0.60%)
Oct 05, 2021 188.93 193.31 188.23 192.41 1,100,242 +3.46(+1.83%)
Oct 04, 2021 189.23 191.39 188.12 188.96 1,539,220 -1.79(-0.94%)
Oct 01, 2021 189.35 191.91 186.04 190.75 1,460,359 +1.96(+1.04%)
Sep 30, 2021 189.31 192.96 188.59 188.79 1,843,118 +0.32(+0.17%)
Sep 29, 2021 186.99 189.53 186.86 188.47 1,060,556 +2.17(+1.17%)
Sep 28, 2021 188.67 189.35 185.82 186.30 1,319,361 -4.19(-2.20%)
Sep 27, 2021 190.18 191.86 189.93 190.49 1,437,498 -0.47(-0.25%)
Sep 24, 2021 189.76 191.59 189.54 190.96 936,272 +0.78(+0.41%)
Sep 23, 2021 187.78 191.19 187.47 190.18 1,102,638 +2.91(+1.55%)
Sep 22, 2021 187.11 187.92 185.83 187.27 1,025,574 +1.19(+0.64%)
Sep 21, 2021 188.16 188.29 185.42 186.08 1,043,685 -1.66(-0.89%)
Sep 20, 2021 185.92 188.42 185.18 187.74 2,028,901 +0.13(+0.07%)
Sep 17, 2021 187.33 188.66 186.43 187.61 3,265,680 +0.25(+0.14%)
Sep 16, 2021 189.51 190.31 187.16 187.35 1,514,929 -2.00(-1.06%)
Sep 15, 2021 188.22 189.71 187.86 189.36 1,759,756 +0.75(+0.40%)
Sep 14, 2021 190.18 190.26 188.12 188.61 2,018,710 -0.24(-0.12%)
Sep 13, 2021 191.22 192.89 188.01 188.85 2,006,462 -0.80(-0.42%)
Sep 10, 2021 193.02 193.05 189.48 189.65 1,954,047 -2.20(-1.15%)
Sep 09, 2021 193.36 194.99 191.75 191.85 1,372,077 -0.98(-0.51%)
Sep 08, 2021 190.52 192.96 190.22 192.83 1,339,507 +2.73(+1.43%)
Sep 07, 2021 194.46 194.90 189.74 190.10 1,440,252 -4.84(-2.48%)
Sep 03, 2021 192.24 195.32 192.12 194.95 1,187,051 +0.80(+0.41%)
Sep 02, 2021 193.17 194.92 193.17 194.15 1,249,263 -0.31(-0.16%)
Sep 01, 2021 195.06 195.06 193.40 194.46 1,486,776 -2.05(-1.04%)
Aug 31, 2021 197.30 197.30 194.66 196.51 2,379,755 -0.03(-0.01%)
Aug 30, 2021 196.55 198.19 196.46 196.53 948,166 +0.10(+0.05%)
Aug 27, 2021 195.16 197.04 194.77 196.43 1,457,351 +1.77(+0.91%)
Aug 26, 2021 195.31 195.90 193.84 194.66 1,284,055 -1.04(-0.53%)
Aug 25, 2021 196.28 196.63 194.49 195.71 1,279,465 +0.00(+0.00%)
Aug 24, 2021 198.15 198.94 195.56 195.71 1,769,167 -3.33(-1.67%)
Aug 23, 2021 199.48 199.88 197.78 199.03 1,211,811 +0.14(+0.07%)
Aug 20, 2021 199.10 199.29 197.31 198.89 1,891,112 +0.43(+0.22%)
Aug 19, 2021 195.30 199.07 195.06 198.46 1,683,372 +2.49(+1.27%)
Aug 18, 2021 201.14 201.14 195.77 195.97 3,256,303 -5.95(-2.95%)
Aug 17, 2021 202.47 203.42 200.93 201.92 1,328,479 -1.66(-0.81%)
Aug 16, 2021 201.10 203.68 201.10 203.58 1,312,278 +1.31(+0.65%)
Aug 13, 2021 202.27 203.07 201.84 202.27 1,067,531 +0.25(+0.13%)
Aug 12, 2021 203.69 203.70 201.73 202.01 1,541,785 -1.27(-0.62%)
Aug 11, 2021 201.94 204.03 201.94 203.28 2,003,762 -0.44(-0.22%)
Aug 10, 2021 201.23 204.13 200.63 203.73 2,738,884 +2.84(+1.41%)
Aug 09, 2021 200.63 201.13 199.56 200.89 1,406,267 +0.66(+0.33%)
Aug 06, 2021 200.62 201.11 199.79 200.23 1,428,552 -0.26(-0.13%)
Aug 05, 2021 200.32 200.77 199.37 200.49 1,075,413 +1.20(+0.60%)
Aug 04, 2021 200.27 200.84 199.21 199.29 1,738,827 -1.35(-0.67%)
Aug 03, 2021 197.03 200.91 196.21 200.64 1,502,310 +3.75(+1.91%)
Aug 02, 2021 197.92 198.60 196.69 196.89 1,552,034 -0.17(-0.09%)
Jul 30, 2021 195.91 197.71 195.91 197.06 1,631,628 +0.75(+0.38%)
Jul 29, 2021 195.53 197.29 194.66 196.31 1,315,805 +1.83(+0.94%)
Jul 28, 2021 194.84 195.06 191.03 194.48 2,197,275 -0.95(-0.49%)
Jul 27, 2021 194.03 196.08 193.37 195.43 2,207,345 +1.51(+0.78%)
Jul 26, 2021 193.40 194.10 192.10 193.91 1,190,161 +0.19(+0.10%)
Jul 23, 2021 192.04 194.16 191.27 193.72 1,175,802 +2.62(+1.37%)
Jul 22, 2021 192.29 192.82 190.56 191.10 1,144,313 -1.11(-0.58%)
Jul 21, 2021 190.96 192.33 190.57 192.21 1,517,905 +1.25(+0.65%)
Jul 20, 2021 190.62 193.42 190.04 190.96 2,230,948 +1.37(+0.72%)
Jul 19, 2021 192.10 193.06 188.48 189.59 1,959,094 -3.69(-1.91%)
Jul 16, 2021 194.68 196.07 193.03 193.27 1,757,466 -1.34(-0.69%)
Jul 15, 2021 192.04 194.92 191.77 194.62 1,615,085 +2.38(+1.24%)
Jul 14, 2021 192.51 193.09 191.69 192.24 1,658,381 +0.56(+0.29%)
Jul 13, 2021 191.68 192.55 191.12 191.68 1,090,495 +0.15(+0.08%)
Jul 12, 2021 189.79 191.71 188.86 191.53 1,409,734 +0.03(+0.02%)
Jul 09, 2021 189.89 191.74 189.73 191.50 1,858,244 +1.75(+0.92%)
Jul 08, 2021 189.83 190.81 188.71 189.76 1,343,305 -1.39(-0.73%)
Jul 07, 2021 189.36 191.35 188.84 191.15 1,161,232 +2.10(+1.11%)
Jul 06, 2021 190.19 190.36 187.37 189.05 1,098,292 -0.35(-0.18%)
Jul 02, 2021 189.79 189.83 188.06 189.40 1,076,656 +1.57(+0.84%)
Jul 01, 2021 186.71 187.99 186.51 187.83 1,202,432 +1.12(+0.60%)
Jun 30, 2021 185.73 187.24 185.56 186.71 1,524,594 +0.94(+0.51%)
Jun 29, 2021 185.15 186.68 184.41 185.77 970,347 +0.93(+0.50%)
Jun 28, 2021 185.72 186.32 183.96 184.84 1,361,021 -0.69(-0.37%)
Jun 25, 2021 184.22 186.19 183.79 185.53 1,913,642 +1.20(+0.65%)
Jun 24, 2021 184.34 184.91 183.51 184.32 1,122,732 +0.80(+0.44%)
Jun 23, 2021 184.47 184.47 183.08 183.53 929,181 -1.47(-0.79%)
Jun 22, 2021 184.08 185.14 183.37 184.99 1,042,113 +0.30(+0.16%)
Jun 21, 2021 182.16 185.11 182.04 184.69 1,249,064 +3.36(+1.85%)
Jun 18, 2021 183.51 184.42 180.66 181.33 3,113,224 -4.32(-2.33%)
Jun 17, 2021 185.09 186.67 184.72 185.66 1,491,776 +0.25(+0.14%)
Jun 16, 2021 186.59 187.59 184.26 185.41 1,984,313 -1.69(-0.90%)
Jun 15, 2021 187.23 187.64 186.01 187.10 1,095,860 -0.13(-0.07%)
Jun 14, 2021 186.66 187.66 185.38 187.23 1,527,670 -0.45(-0.24%)
Jun 11, 2021 188.32 188.35 187.06 187.68 1,446,781 -0.39(-0.21%)
Jun 10, 2021 186.30 188.12 185.45 188.06 1,505,292 +2.63(+1.42%)
Jun 09, 2021 187.08 187.60 185.34 185.43 1,734,085 -0.65(-0.35%)
Jun 08, 2021 184.44 186.37 183.87 186.08 1,174,532 +2.02(+1.10%)
Jun 07, 2021 185.29 185.46 183.50 184.06 1,358,123 -0.94(-0.51%)
Jun 04, 2021 185.97 185.97 184.40 184.99 1,446,145 +0.68(+0.37%)
Jun 03, 2021 183.79 184.91 182.65 184.31 1,549,530 -1.36(-0.73%)
Jun 02, 2021 184.22 186.68 183.97 185.67 1,370,337 +1.62(+0.88%)
Jun 01, 2021 185.02 185.44 183.00 184.05 1,392,404 +0.65(+0.35%)
May 28, 2021 184.90 185.24 183.04 183.40 1,373,549 -1.14(-0.62%)
May 27, 2021 182.61 185.20 181.88 184.54 6,038,985 +2.68(+1.47%)
May 26, 2021 183.31 183.53 181.14 181.87 1,246,039 -0.77(-0.42%)
May 25, 2021 184.48 184.53 182.34 182.63 1,762,076 -1.72(-0.93%)
May 24, 2021 183.81 185.58 183.55 184.36 1,318,279 +1.65(+0.90%)
May 21, 2021 182.26 184.12 181.76 182.71 1,307,741 +1.07(+0.59%)
May 20, 2021 178.79 182.60 178.54 181.64 1,402,336 +3.09(+1.73%)
May 19, 2021 178.13 178.07 175.23 178.56 1,782,945 -1.59(-0.88%)
May 18, 2021 182.13 183.78 180.00 180.15 1,612,816 -1.90(-1.04%)
May 17, 2021 181.57 182.61 179.99 182.05 1,446,539 -0.06(-0.04%)
May 14, 2021 181.84 183.07 180.47 182.11 1,119,195 +1.98(+1.10%)
May 13, 2021 177.49 181.45 177.39 180.13 1,539,109 +2.88(+1.63%)
May 12, 2021 181.11 181.11 176.80 177.25 2,389,487 -4.71(-2.59%)
May 11, 2021 182.37 183.95 180.59 181.95 1,749,628 +0.06(+0.04%)
May 10, 2021 183.37 184.01 181.76 181.89 2,737,351 -0.46(-0.25%)
May 07, 2021 183.92 183.92 179.58 182.34 2,103,715 -0.40(-0.22%)
May 06, 2021 182.72 182.79 180.45 182.75 1,407,637 +1.55(+0.86%)
May 05, 2021 177.76 182.05 177.12 181.19 2,948,932 -0.29(-0.16%)
May 04, 2021 178.38 181.87 177.38 181.48 2,400,888 +2.35(+1.31%)
May 03, 2021 176.99 179.24 176.71 179.14 1,618,401 +4.18(+2.39%)
Apr 30, 2021 174.50 176.20 172.95 174.95 2,475,975 -1.32(-0.75%)
Apr 29, 2021 174.93 177.08 173.70 176.27 1,866,401 +1.66(+0.95%)
Apr 28, 2021 178.88 179.17 174.06 174.61 3,344,382 -8.67(-4.73%)
Apr 27, 2021 182.41 183.38 181.36 183.28 1,699,109 +0.70(+0.38%)
Apr 26, 2021 182.98 183.89 182.17 182.58 1,495,159 -0.67(-0.37%)
Apr 23, 2021 182.45 184.58 181.16 183.25 1,435,180 +0.96(+0.53%)
Apr 22, 2021 181.45 183.31 180.78 182.29 1,454,047 +0.49(+0.27%)
Apr 21, 2021 181.05 182.04 180.58 181.80 1,510,816 +1.40(+0.78%)
Apr 20, 2021 180.92 181.48 179.71 180.40 1,344,530 +0.06(+0.03%)
Apr 19, 2021 179.65 180.73 179.33 180.34 1,310,682 -0.18(-0.10%)
Apr 16, 2021 180.21 181.07 179.41 180.52 1,723,862 +0.98(+0.55%)
Apr 15, 2021 180.16 180.88 179.06 179.54 1,254,160 +0.69(+0.39%)
Apr 14, 2021 179.10 180.85 178.42 178.85 1,765,220 -0.72(-0.40%)
Apr 13, 2021 177.64 179.85 177.35 179.57 2,115,101 +2.02(+1.14%)
Apr 12, 2021 176.57 177.97 176.30 177.54 1,494,195 +0.30(+0.17%)
Apr 09, 2021 176.00 177.61 174.96 177.25 1,206,030 +1.16(+0.66%)
Apr 08, 2021 174.79 176.33 174.07 176.09 2,108,174 +2.24(+1.29%)
Apr 07, 2021 176.68 177.08 173.66 173.85 1,820,896 -3.37(-1.90%)
Apr 06, 2021 180.34 180.34 176.62 177.22 1,638,083 -3.42(-1.90%)
Apr 05, 2021 177.60 181.29 177.56 180.64 1,716,017 +3.43(+1.94%)
Apr 01, 2021 177.98 177.98 176.02 177.21 1,418,079 +0.87(+0.49%)
Mar 31, 2021 175.81 177.37 175.01 176.34 1,975,781 +0.54(+0.31%)
Mar 30, 2021 180.32 180.99 175.16 175.80 1,896,419 -4.31(-2.39%)
Mar 29, 2021 179.42 180.57 177.81 180.11 1,530,682 -0.18(-0.10%)
Mar 26, 2021 175.09 180.56 174.80 180.29 2,231,861 +5.32(+3.04%)
Mar 25, 2021 174.62 176.04 174.04 174.96 2,286,172 +1.62(+0.93%)
Mar 24, 2021 171.51 175.84 171.51 173.34 2,159,288 +1.15(+0.67%)
Mar 23, 2021 173.73 173.82 171.29 172.19 1,778,574 -0.33(-0.19%)
Mar 22, 2021 171.18 172.98 170.77 172.52 2,299,028 +0.43(+0.25%)
Mar 19, 2021 174.06 175.09 170.48 172.09 10,871,268 -1.99(-1.14%)
Mar 18, 2021 173.81 176.26 173.49 174.08 1,734,039 -1.70(-0.97%)
Mar 17, 2021 175.21 176.38 173.80 175.79 2,118,385 -0.38(-0.21%)
Mar 16, 2021 176.60 178.24 175.84 176.16 2,155,837 -0.75(-0.42%)
Mar 15, 2021 171.00 177.13 171.00 176.91 2,984,447 +5.90(+3.45%)
Mar 12, 2021 169.09 171.29 168.93 171.00 1,453,991 +1.13(+0.67%)
Mar 11, 2021 168.86 172.15 168.61 169.87 1,456,105 +0.39(+0.23%)
Mar 10, 2021 171.04 171.83 168.74 169.48 2,114,666 -0.92(-0.54%)
Mar 09, 2021 169.43 171.55 168.60 170.40 2,416,635 +2.46(+1.46%)
Mar 08, 2021 166.87 170.94 165.45 167.94 2,739,858 +2.01(+1.21%)
Mar 05, 2021 159.95 166.62 159.64 165.93 2,724,170 +6.75(+4.24%)
Mar 04, 2021 162.28 163.71 158.18 159.19 2,161,061 -3.24(-1.99%)
Mar 03, 2021 161.52 162.98 160.40 162.42 1,844,399 -0.42(-0.26%)
Mar 02, 2021 165.24 165.68 161.84 162.84 2,243,481 -2.38(-1.44%)
Mar 01, 2021 163.62 166.12 162.50 165.23 1,815,732 +3.24(+2.00%)
Feb 26, 2021 164.20 165.26 161.71 161.99 2,841,374 -1.41(-0.86%)
Feb 25, 2021 162.69 165.33 162.40 163.39 2,670,259 -1.02(-0.62%)
Feb 24, 2021 158.34 164.62 157.32 164.41 2,115,971 +4.24(+2.65%)
Feb 23, 2021 159.51 162.53 158.39 160.17 2,020,111 +1.16(+0.73%)
Feb 22, 2021 156.51 159.70 155.57 159.01 1,574,059 +1.42(+0.90%)
Feb 19, 2021 160.88 161.41 157.31 157.58 2,149,320 -3.08(-1.92%)
Feb 18, 2021 155.66 161.06 154.76 160.66 2,391,349 +5.09(+3.27%)
Feb 17, 2021 154.34 155.85 153.14 155.57 1,365,342 +0.90(+0.58%)
Feb 16, 2021 154.44 156.14 153.62 154.67 2,174,811 -0.81(-0.52%)
Feb 12, 2021 154.53 155.64 152.88 155.48 1,964,221 +0.21(+0.14%)
Feb 11, 2021 156.75 156.79 155.06 155.27 1,277,545 -0.13(-0.08%)
Feb 10, 2021 156.76 157.00 154.75 155.40 1,726,846 -0.41(-0.26%)
Feb 09, 2021 156.26 156.77 154.92 155.81 1,878,648 -0.50(-0.32%)
Feb 08, 2021 156.35 157.06 154.99 156.31 1,885,520 +0.60(+0.38%)
Feb 05, 2021 158.92 159.70 155.61 155.71 1,650,423 -3.05(-1.92%)
Feb 04, 2021 156.45 158.86 154.87 158.77 1,513,755 +3.47(+2.24%)
Feb 03, 2021 155.52 156.24 154.75 155.29 1,946,336 -1.44(-0.92%)
Feb 02, 2021 155.72 157.43 154.08 156.74 2,001,710 +1.89(+1.22%)
Feb 01, 2021 153.85 156.82 153.75 154.85 1,848,590 +1.15(+0.74%)
Jan 29, 2021 155.64 157.73 153.07 153.70 3,450,601 -1.52(-0.98%)
Jan 28, 2021 157.32 160.64 155.09 155.22 2,350,991 +1.01(+0.65%)
Jan 27, 2021 152.89 160.92 151.34 154.21 3,797,812 +1.06(+0.69%)
Jan 26, 2021 152.99 154.36 151.74 153.15 3,075,135 +0.79(+0.52%)
Jan 25, 2021 150.20 152.72 149.71 152.36 1,987,900 +1.58(+1.05%)
Jan 22, 2021 150.01 151.21 148.76 150.78 2,035,661 +0.88(+0.59%)
Jan 21, 2021 150.98 151.12 149.03 149.90 2,005,851 -1.23(-0.81%)
Jan 20, 2021 150.84 151.57 149.51 151.12 1,548,996 +0.34(+0.23%)
Jan 19, 2021 149.99 151.00 149.07 150.78 1,830,003 +0.80(+0.53%)
Jan 15, 2021 150.42 150.53 148.29 149.98 3,099,310 -0.73(-0.49%)
Jan 14, 2021 153.29 153.59 150.33 150.71 2,783,553 -2.56(-1.67%)
Jan 13, 2021 150.80 154.23 149.87 153.27 3,380,164 -4.10(-2.60%)
Jan 12, 2021 156.99 157.82 155.47 157.37 1,759,557 +0.51(+0.33%)
Jan 11, 2021 159.11 159.72 156.50 156.86 1,327,755 -2.36(-1.48%)
Jan 08, 2021 157.29 160.46 156.67 159.22 2,834,606 +2.05(+1.30%)
Jan 07, 2021 156.44 158.20 155.86 157.17 1,715,349 +0.88(+0.57%)
Jan 06, 2021 154.64 157.72 154.55 156.29 1,767,267 -0.55(-0.35%)
Jan 05, 2021 157.02 158.41 155.80 156.84 1,602,366 -0.44(-0.28%)
Jan 04, 2021 163.80 164.36 156.13 157.28 2,435,121 -6.74(-4.11%)
Dec 31, 2020 164.02 164.02 164.02 845,987 +2.22(+1.38%)
Dec 30, 2020 163.46 164.06 161.34 161.79 845,987 -0.99(-0.61%)
Dec 29, 2020 165.19 165.51 162.50 162.78 856,297 -1.62(-0.99%)
Dec 28, 2020 165.27 165.84 164.27 164.40 827,750 +0.05(+0.03%)
Dec 24, 2020 163.94 164.36 162.83 164.35 399,096 +1.28(+0.78%)
Dec 23, 2020 165.23 165.93 162.89 163.08 1,004,092 -1.07(-0.65%)
Dec 22, 2020 164.48 164.80 163.33 164.15 1,016,927 -1.07(-0.65%)
Dec 21, 2020 163.83 165.54 162.34 165.22 1,565,398 -1.63(-0.98%)
Dec 18, 2020 166.13 167.05 165.20 166.85 3,543,956 +1.77(+1.07%)
Dec 17, 2020 164.38 166.65 163.76 165.08 1,251,607 +1.63(+1.00%)
Dec 16, 2020 163.75 164.34 162.23 163.45 1,203,120 -0.15(-0.09%)
Dec 15, 2020 162.21 163.63 160.92 163.60 1,318,281 +2.42(+1.50%)
Dec 14, 2020 161.34 163.65 160.38 161.18 3,296,725 -0.35(-0.22%)
Dec 11, 2020 159.58 161.67 159.25 161.53 1,290,108 +1.42(+0.89%)
Dec 10, 2020 160.78 160.90 159.37 160.11 1,946,446 -0.85(-0.53%)
Dec 09, 2020 162.14 162.18 159.96 160.95 1,658,337 -0.64(-0.40%)
Dec 08, 2020 161.50 161.98 160.49 161.59 1,103,760 -0.04(-0.02%)
Dec 07, 2020 161.10 161.78 160.04 161.63 1,204,601 -0.20(-0.13%)
Dec 04, 2020 159.58 162.61 158.98 161.83 1,104,471 +2.50(+1.57%)
Dec 03, 2020 158.56 160.48 158.21 159.33 1,576,622 +0.47(+0.30%)
Dec 02, 2020 161.73 162.08 158.33 158.86 2,554,318 -2.86(-1.77%)
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.