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

Automatic Data Processing (NQ: ADP )

244.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2018 115.82 116.80 115.17 116.75 2,817,886 +1.68(+1.46%)
Dec 28, 2018 115.83 116.87 113.75 115.06 1,870,879 -0.45(-0.39%)
Dec 27, 2018 111.81 115.54 110.83 115.51 2,417,635 +1.81(+1.59%)
Dec 26, 2018 109.77 113.77 108.09 113.70 2,606,781 +5.12(+4.72%)
Dec 24, 2018 111.32 112.41 108.47 108.58 1,511,258 -3.05(-2.73%)
Dec 21, 2018 115.53 117.50 111.45 111.63 4,885,310 -4.38(-3.78%)
Dec 20, 2018 115.51 116.76 114.20 116.01 4,191,062 -0.04(-0.03%)
Dec 19, 2018 115.68 119.44 114.73 116.04 3,927,124 +0.29(+0.25%)
Dec 18, 2018 119.10 119.75 115.22 115.75 7,384,337 -2.20(-1.86%)
Dec 17, 2018 119.91 121.02 117.20 117.95 4,048,024 -2.09(-1.74%)
Dec 14, 2018 121.72 122.34 119.84 120.04 2,209,160 -3.01(-2.45%)
Dec 13, 2018 124.27 124.27 121.76 123.05 2,101,966 -0.52(-0.42%)
Dec 12, 2018 126.15 126.28 123.46 123.57 2,898,538 -0.37(-0.30%)
Dec 11, 2018 125.46 126.03 122.81 123.94 2,473,639 +0.23(+0.19%)
Dec 10, 2018 123.62 124.21 121.01 123.71 1,875,306 +0.35(+0.29%)
Dec 07, 2018 125.90 127.06 122.80 123.36 3,196,950 -3.41(-2.69%)
Dec 06, 2018 125.62 126.81 122.43 126.76 3,726,838 -0.38(-0.30%)
Dec 04, 2018 130.18 130.76 126.76 127.14 4,539,254 -3.36(-2.58%)
Dec 03, 2018 132.08 132.51 128.71 130.51 4,506,063 -0.01(-0.01%)
Nov 30, 2018 129.45 130.64 129.08 130.52 4,688,235 +1.39(+1.08%)
Nov 29, 2018 130.76 131.15 129.00 129.13 1,949,907 -2.44(-1.86%)
Nov 28, 2018 129.16 131.62 128.81 131.57 3,568,478 +2.91(+2.26%)
Nov 27, 2018 127.43 128.67 126.46 128.66 1,629,037 +0.59(+0.46%)
Nov 26, 2018 126.45 128.15 125.74 128.06 1,788,548 +3.33(+2.67%)
Nov 23, 2018 123.54 125.64 123.54 124.74 764,222 -0.17(-0.13%)
Nov 21, 2018 124.90 124.90 124.90 0 +0.49(+0.40%)
Nov 20, 2018 126.45 130.48 124.06 124.41 3,383,188 -2.58(-2.04%)
Nov 19, 2018 129.62 130.15 125.03 126.99 2,485,896 -2.75(-2.12%)
Nov 16, 2018 130.34 130.87 128.75 129.75 6,118,188 -0.62(-0.48%)
Nov 15, 2018 125.15 130.40 124.66 130.37 2,894,953 +4.01(+3.17%)
Nov 14, 2018 129.11 129.62 126.16 126.36 2,529,675 -1.77(-1.38%)
Nov 13, 2018 128.34 129.14 126.64 128.13 2,357,579 +0.49(+0.38%)
Nov 12, 2018 129.86 130.23 127.44 127.64 1,880,878 -2.67(-2.05%)
Nov 09, 2018 130.22 130.73 129.26 130.31 2,678,394 -0.62(-0.47%)
Nov 08, 2018 130.70 131.62 130.30 130.93 2,345,149 -0.36(-0.28%)
Nov 07, 2018 128.87 131.43 128.35 131.30 2,949,157 +3.88(+3.04%)
Nov 06, 2018 125.29 127.52 125.28 127.42 2,365,647 +2.22(+1.78%)
Nov 05, 2018 125.12 125.54 123.70 125.20 1,958,388 +0.61(+0.49%)
Nov 02, 2018 124.94 126.21 123.08 124.59 2,169,778 -0.17(-0.13%)
Nov 01, 2018 127.27 127.49 123.91 124.75 2,890,762 -2.81(-2.20%)
Oct 31, 2018 125.16 128.92 123.93 127.56 3,979,014 +6.04(+4.97%)
Oct 30, 2018 120.29 121.52 119.05 121.52 3,258,000 +1.73(+1.45%)
Oct 29, 2018 122.89 123.74 117.87 119.79 3,695,769 -0.93(-0.77%)
Oct 26, 2018 121.50 122.76 119.98 120.72 3,353,386 -3.67(-2.95%)
Oct 25, 2018 123.64 125.19 121.69 124.38 2,470,900 +2.51(+2.06%)
Oct 24, 2018 125.73 126.62 121.53 121.87 2,588,235 -4.24(-3.36%)
Oct 23, 2018 125.40 126.99 124.21 126.11 2,054,522 -1.37(-1.08%)
Oct 22, 2018 127.36 128.29 126.60 127.48 1,295,668 +0.51(+0.40%)
Oct 19, 2018 127.30 128.50 126.35 126.97 2,025,428 +0.43(+0.34%)
Oct 18, 2018 127.28 128.02 124.89 126.53 2,105,253 -0.66(-0.51%)
Oct 17, 2018 126.98 127.61 125.75 127.19 1,207,857 +0.34(+0.26%)
Oct 16, 2018 124.48 127.43 124.20 126.85 2,220,570 +2.68(+2.16%)
Oct 15, 2018 123.97 125.31 123.10 124.17 1,567,141 -0.42(-0.33%)
Oct 12, 2018 124.23 125.10 122.66 124.59 2,797,783 +2.25(+1.84%)
Oct 11, 2018 125.46 126.62 121.34 122.34 3,842,618 -3.19(-2.54%)
Oct 10, 2018 133.03 133.21 125.34 125.52 3,201,941 -7.40(-5.57%)
Oct 09, 2018 132.36 134.89 132.11 132.93 1,579,750 +0.74(+0.56%)
Oct 08, 2018 132.91 133.96 131.07 132.18 1,837,607 -1.50(-1.12%)
Oct 05, 2018 133.17 134.17 132.66 133.68 1,475,585 +0.68(+0.51%)
Oct 04, 2018 134.01 134.21 131.85 133.00 1,541,515 -1.21(-0.90%)
Oct 03, 2018 134.48 135.91 133.99 134.21 1,610,105 -0.16(-0.12%)
Oct 02, 2018 133.78 134.82 132.91 134.37 1,444,739 +0.91(+0.68%)
Oct 01, 2018 134.02 134.99 133.08 133.46 1,414,814 +0.07(+0.05%)
Sep 28, 2018 132.64 133.97 132.54 133.39 1,904,796 +0.66(+0.50%)
Sep 27, 2018 132.61 133.03 132.24 132.72 1,080,991 +0.26(+0.19%)
Sep 26, 2018 131.96 133.67 131.81 132.47 1,946,762 +0.65(+0.49%)
Sep 25, 2018 132.50 133.32 129.70 131.82 3,121,573 -0.16(-0.12%)
Sep 24, 2018 132.44 132.90 131.66 131.98 1,491,787 -1.43(-1.07%)
Sep 21, 2018 132.52 133.70 131.73 133.40 4,782,662 +1.59(+1.21%)
Sep 20, 2018 130.68 132.00 130.47 131.81 1,206,494 +1.69(+1.30%)
Sep 19, 2018 130.76 131.00 129.76 130.12 1,362,207 -0.52(-0.40%)
Sep 18, 2018 130.38 131.13 130.18 130.64 1,273,675 +0.46(+0.35%)
Sep 17, 2018 130.75 131.30 130.02 130.18 1,325,264 -0.37(-0.28%)
Sep 14, 2018 130.15 130.98 129.81 130.55 1,199,195 +0.48(+0.37%)
Sep 13, 2018 130.14 130.52 129.70 130.07 1,187,117 +0.42(+0.33%)
Sep 12, 2018 129.53 129.91 129.08 129.65 1,684,762 +0.12(+0.09%)
Sep 11, 2018 129.69 129.93 129.04 129.53 1,073,565 -0.02(-0.01%)
Sep 10, 2018 129.91 130.04 129.03 129.55 1,210,566 +0.26(+0.20%)
Sep 07, 2018 129.04 130.18 128.87 129.30 2,084,903 -0.49(-0.37%)
Sep 06, 2018 128.46 129.84 127.78 129.78 1,869,808 +1.01(+0.78%)
Sep 05, 2018 128.23 128.92 127.27 128.78 2,232,042 +0.29(+0.23%)
Sep 04, 2018 127.20 128.78 127.06 128.49 3,910,554 -0.83(-0.64%)
Aug 31, 2018 129.31 129.31 129.31 0 +1.11(+0.87%)
Aug 30, 2018 128.65 129.35 127.71 128.21 1,705,909 -0.76(-0.59%)
Aug 29, 2018 127.29 129.25 126.78 128.96 2,590,629 +2.22(+1.75%)
Aug 28, 2018 126.68 127.13 126.26 126.74 3,519,100 +0.20(+0.16%)
Aug 27, 2018 127.18 127.18 126.19 126.54 1,587,218 +0.01(+0.01%)
Aug 24, 2018 126.77 126.93 125.89 126.53 1,234,124 +0.21(+0.17%)
Aug 23, 2018 126.12 126.83 125.85 126.32 1,575,485 +0.04(+0.03%)
Aug 22, 2018 125.77 126.56 125.41 126.28 1,537,722 +0.23(+0.18%)
Aug 21, 2018 125.88 126.44 125.68 126.05 2,596,449 +0.78(+0.62%)
Aug 20, 2018 125.85 125.90 125.22 125.27 1,729,825 -0.34(-0.27%)
Aug 17, 2018 124.40 125.97 124.24 125.61 2,146,297 +1.15(+0.93%)
Aug 16, 2018 125.00 125.00 122.61 124.46 1,995,128 +0.00(+0.00%)
Aug 15, 2018 123.42 124.88 122.87 124.46 2,359,673 +0.08(+0.06%)
Aug 14, 2018 123.26 124.64 122.85 124.38 4,048,158 +1.30(+1.06%)
Aug 13, 2018 123.21 124.51 122.86 123.08 1,953,363 +0.33(+0.27%)
Aug 10, 2018 121.40 123.35 121.40 122.74 2,404,017 +0.81(+0.66%)
Aug 09, 2018 121.86 122.60 121.60 121.93 3,097,842 +0.48(+0.40%)
Aug 08, 2018 121.83 121.98 120.73 121.45 1,535,097 -0.08(-0.07%)
Aug 07, 2018 119.40 121.81 119.01 121.53 2,203,884 +2.07(+1.73%)
Aug 06, 2018 118.33 119.52 118.06 119.45 1,807,000 +1.15(+0.98%)
Aug 03, 2018 117.86 118.43 117.20 118.30 2,576,624 +0.97(+0.83%)
Aug 02, 2018 115.87 117.65 114.93 117.33 2,754,340 +0.48(+0.41%)
Aug 01, 2018 114.74 117.26 113.86 116.86 4,545,523 -2.10(-1.76%)
Jul 31, 2018 119.09 119.37 117.85 118.95 2,999,987 +0.62(+0.52%)
Jul 30, 2018 120.50 121.02 117.55 118.33 2,605,099 -2.75(-2.27%)
Jul 27, 2018 122.87 123.06 120.58 121.08 1,639,370 -1.61(-1.31%)
Jul 26, 2018 123.19 123.71 122.49 122.70 1,580,065 +0.08(+0.06%)
Jul 25, 2018 121.16 122.78 120.83 122.62 1,687,681 +1.80(+1.49%)
Jul 24, 2018 121.76 122.03 120.21 120.82 1,915,117 -0.52(-0.43%)
Jul 23, 2018 120.71 121.38 120.56 121.34 1,693,320 +0.33(+0.27%)
Jul 20, 2018 118.86 121.81 118.73 121.01 1,985,483 +0.24(+0.20%)
Jul 19, 2018 118.84 121.23 118.84 120.78 1,721,035 -0.39(-0.32%)
Jul 18, 2018 121.03 121.49 120.61 121.16 2,541,248 +0.12(+0.10%)
Jul 17, 2018 120.48 121.26 120.24 121.04 1,908,622 +0.21(+0.18%)
Jul 16, 2018 121.18 121.43 120.66 120.83 1,158,902 -0.19(-0.16%)
Jul 13, 2018 121.61 120.59 121.02 1,329,125 -0.14(-0.12%)
Jul 12, 2018 121.26 119.86 121.16 1,545,466 +1.88(+1.57%)
Jul 11, 2018 118.76 119.84 118.33 119.29 2,488,799 -0.53(-0.44%)
Jul 10, 2018 118.86 120.14 118.64 119.82 2,990,291 +1.28(+1.08%)
Jul 09, 2018 118.36 118.61 117.38 118.54 3,120,607 +0.26(+0.22%)
Jul 06, 2018 118.11 118.54 117.86 118.27 4,421,176 +0.45(+0.38%)
Jul 05, 2018 117.78 117.34 117.82 2,943,088 +0.04(+0.04%)
Jul 03, 2018 117.78 117.78 117.78 0 -1.06(-0.89%)
Jul 02, 2018 116.90 118.89 116.89 118.84 2,529,252 +0.63(+0.54%)
Jun 29, 2018 118.19 119.21 118.10 118.20 2,671,103 -0.10(-0.08%)
Jun 28, 2018 117.58 119.19 117.58 118.30 3,296,609 +1.04(+0.89%)
Jun 27, 2018 119.55 120.19 117.14 117.26 2,232,735 -1.78(-1.50%)
Jun 26, 2018 120.35 120.82 118.82 119.04 2,831,639 -1.36(-1.13%)
Jun 25, 2018 122.17 122.77 119.32 120.40 2,462,733 -2.17(-1.77%)
Jun 22, 2018 122.09 123.32 121.80 122.56 1,969,637 +0.77(+0.64%)
Jun 21, 2018 121.42 122.05 120.32 121.79 2,754,925 +0.37(+0.31%)
Jun 20, 2018 122.70 121.34 121.42 2,165,147 -0.71(-0.58%)
Jun 19, 2018 121.71 122.35 121.11 122.13 2,328,943 -0.34(-0.28%)
Jun 18, 2018 122.08 122.86 121.43 122.48 2,305,827 -0.51(-0.42%)
Jun 15, 2018 123.34 123.21 122.99 3,968,523 -0.22(-0.18%)
Jun 14, 2018 124.20 124.71 123.05 123.21 2,064,341 -0.46(-0.37%)
Jun 13, 2018 122.83 124.17 122.12 123.67 3,340,118 +0.92(+0.75%)
Jun 12, 2018 120.98 122.88 117.65 122.75 5,315,039 +4.60(+3.89%)
Jun 11, 2018 118.87 119.01 118.06 118.15 1,834,793 -1.12(-0.94%)
Jun 08, 2018 118.32 119.35 118.11 119.27 1,401,748 +0.68(+0.57%)
Jun 07, 2018 119.24 119.56 117.79 118.59 2,744,071 -0.73(-0.61%)
Jun 06, 2018 119.52 119.32 3,594,595 +1.78(+1.51%)
Jun 05, 2018 117.70 118.51 117.39 117.54 2,737,071 -0.16(-0.13%)
Jun 04, 2018 116.79 118.27 116.65 117.70 3,281,182 +1.33(+1.14%)
Jun 01, 2018 114.52 116.42 114.52 116.37 2,494,336 +2.38(+2.08%)
May 31, 2018 114.78 115.21 113.75 113.99 3,785,334 -0.53(-0.47%)
May 30, 2018 114.47 115.77 114.20 114.53 2,173,995 +0.61(+0.54%)
May 29, 2018 113.71 114.28 112.82 113.91 1,922,524 -0.63(-0.55%)
May 25, 2018 114.54 114.54 114.54 0 +0.33(+0.29%)
May 24, 2018 113.34 114.36 112.61 114.21 1,443,734 +0.80(+0.70%)
May 23, 2018 111.69 113.46 111.47 113.41 1,865,251 +0.86(+0.76%)
May 22, 2018 113.10 113.52 112.19 112.55 1,954,298 -0.40(-0.36%)
May 21, 2018 113.28 113.71 112.74 112.96 1,611,242 -0.06(-0.05%)
May 18, 2018 112.45 113.32 112.22 113.02 2,120,592 +0.81(+0.72%)
May 17, 2018 112.13 113.15 111.34 112.21 1,836,745 -0.03(-0.02%)
May 16, 2018 111.51 112.72 111.30 112.24 1,833,829 +0.83(+0.75%)
May 15, 2018 110.43 113.54 109.84 111.41 2,753,245 +0.34(+0.31%)
May 14, 2018 111.83 111.97 110.66 111.06 2,148,953 -0.58(-0.52%)
May 11, 2018 111.85 112.14 111.00 111.64 1,799,972 -0.04(-0.04%)
May 10, 2018 111.77 111.96 111.15 111.69 2,721,921 +0.31(+0.28%)
May 09, 2018 110.55 112.15 110.35 111.38 3,475,650 +1.11(+1.01%)
May 08, 2018 110.12 110.49 109.46 110.27 3,155,703 +0.18(+0.16%)
May 07, 2018 109.90 110.34 109.48 110.09 3,053,696 +0.18(+0.17%)
May 04, 2018 107.40 110.41 106.99 109.91 3,421,266 +1.98(+1.84%)
May 03, 2018 106.67 108.35 105.72 107.92 4,984,943 +0.91(+0.85%)
May 02, 2018 107.85 108.70 105.45 107.01 6,184,398 +2.86(+2.74%)
May 01, 2018 98.76 104.45 98.70 104.16 2,882,315 +0.63(+0.61%)
Apr 30, 2018 105.21 105.33 103.51 103.52 3,225,617 -1.58(-1.50%)
Apr 27, 2018 103.84 105.29 103.67 105.10 2,372,093 +1.04(+1.00%)
Apr 26, 2018 102.56 104.08 102.14 104.06 1,822,817 +1.74(+1.70%)
Apr 25, 2018 102.02 102.42 101.09 102.31 1,888,961 +0.33(+0.33%)
Apr 24, 2018 103.50 104.07 101.21 101.98 1,616,932 -0.68(-0.67%)
Apr 23, 2018 102.81 103.24 102.53 102.66 1,967,273 +0.23(+0.22%)
Apr 20, 2018 103.02 103.55 101.67 102.44 2,525,205 -0.80(-0.77%)
Apr 19, 2018 103.79 104.36 102.71 103.23 2,230,338 -0.75(-0.73%)
Apr 18, 2018 103.47 104.85 103.10 103.99 2,290,490 +0.63(+0.61%)
Apr 17, 2018 103.76 104.33 102.87 103.36 4,019,036 +0.86(+0.84%)
Apr 16, 2018 102.09 103.02 101.53 102.50 2,766,354 +1.44(+1.42%)
Apr 13, 2018 101.66 101.88 100.37 101.06 1,785,732 +0.01(+0.01%)
Apr 12, 2018 101.73 102.32 100.98 101.05 1,932,583 -0.28(-0.28%)
Apr 11, 2018 100.51 101.65 100.26 101.33 1,546,886 -0.29(-0.28%)
Apr 10, 2018 101.67 102.39 101.03 101.62 3,116,409 +1.29(+1.28%)
Apr 09, 2018 100.38 101.93 99.92 100.33 2,299,890 +0.65(+0.65%)
Apr 06, 2018 102.06 102.47 99.38 99.68 2,662,277 -3.34(-3.24%)
Apr 05, 2018 103.15 104.07 102.51 103.02 3,203,909 +0.69(+0.68%)
Apr 04, 2018 99.03 102.61 98.70 102.33 9,642,061 +2.35(+2.35%)
Apr 03, 2018 99.93 100.39 98.79 99.98 2,902,376 +0.65(+0.65%)
Apr 02, 2018 101.04 101.45 98.00 99.33 3,935,906 -0.16(-0.16%)
Mar 29, 2018 99.49 99.49 99.49 0 +1.51(+1.54%)
Mar 28, 2018 98.75 99.25 97.57 97.98 2,935,698 -0.44(-0.45%)
Mar 27, 2018 100.31 101.03 97.89 98.42 8,494,737 -1.58(-1.58%)
Mar 26, 2018 97.27 100.26 97.27 100.00 9,688,787 +4.26(+4.45%)
Mar 23, 2018 99.47 100.32 95.69 95.74 3,943,375 -3.45(-3.48%)
Mar 22, 2018 100.92 101.42 99.13 99.19 2,481,220 -2.82(-2.77%)
Mar 21, 2018 101.31 102.77 101.00 102.02 4,599,865 +0.70(+0.69%)
Mar 20, 2018 100.81 101.73 100.54 101.31 2,235,520 +0.95(+0.94%)
Mar 19, 2018 101.79 102.50 99.55 100.37 2,433,059 -2.35(-2.29%)
Mar 16, 2018 102.62 103.31 102.29 102.72 3,179,110 +0.60(+0.58%)
Mar 15, 2018 100.57 103.52 100.57 102.12 2,766,207 +0.33(+0.33%)
Mar 14, 2018 103.11 103.43 101.24 101.79 2,150,116 -1.13(-1.10%)
Mar 13, 2018 103.75 104.08 102.60 102.92 1,796,471 -0.12(-0.12%)
Mar 12, 2018 104.16 104.48 102.94 103.04 2,197,116 -1.14(-1.09%)
Mar 09, 2018 103.19 104.22 102.77 104.18 2,080,520 +1.64(+1.60%)
Mar 08, 2018 100.84 102.59 100.56 102.54 1,814,667 +2.11(+2.10%)
Mar 07, 2018 100.62 99.15 100.43 1,609,225 -0.20(-0.20%)
Mar 06, 2018 100.80 101.14 99.60 100.63 1,516,801 -0.22(-0.22%)
Mar 05, 2018 98.31 101.23 98.28 100.85 2,258,097 +1.80(+1.81%)
Mar 02, 2018 98.66 99.33 97.82 99.05 1,964,158 -0.17(-0.17%)
Mar 01, 2018 100.56 101.09 98.34 99.22 2,003,031 -1.33(-1.33%)
Feb 28, 2018 102.05 102.32 100.53 100.55 1,812,202 -1.00(-0.99%)
Feb 27, 2018 102.84 103.92 101.55 101.55 1,348,669 -1.25(-1.21%)
Feb 26, 2018 102.77 103.67 102.54 102.80 1,513,252 +0.22(+0.21%)
Feb 23, 2018 101.38 102.72 100.78 102.58 1,787,268 +1.93(+1.92%)
Feb 22, 2018 100.33 100.65 1,386,705 -0.58(-0.58%)
Feb 21, 2018 100.66 103.03 100.66 101.23 2,084,346 +0.60(+0.60%)
Feb 20, 2018 100.87 101.55 100.27 100.63 1,295,886 -0.67(-0.66%)
Feb 16, 2018 101.30 101.30 101.30 0 +0.58(+0.58%)
Feb 15, 2018 98.96 100.82 98.31 100.72 2,051,742 +2.44(+2.48%)
Feb 14, 2018 97.02 98.41 95.78 98.28 1,857,762 +0.78(+0.80%)
Feb 13, 2018 96.77 97.77 96.20 97.50 1,478,857 +0.15(+0.15%)
Feb 12, 2018 97.63 98.75 96.81 97.35 2,338,684 +0.19(+0.20%)
Feb 09, 2018 95.36 98.00 93.83 97.16 4,032,497 +2.77(+2.94%)
Feb 08, 2018 99.02 94.31 94.39 3,274,140 -4.63(-4.68%)
Feb 07, 2018 97.73 100.86 97.39 99.02 2,996,057 +0.53(+0.54%)
Feb 06, 2018 98.01 99.03 96.17 98.48 3,871,438 -1.79(-1.78%)
Feb 05, 2018 103.74 104.32 99.06 100.27 3,303,904 -3.11(-3.01%)
Feb 02, 2018 104.46 105.48 103.31 103.39 3,330,261 -1.61(-1.54%)
Feb 01, 2018 106.89 106.89 103.93 105.00 2,899,333 -2.80(-2.60%)
Jan 31, 2018 104.87 109.20 104.87 107.80 3,916,967 +2.46(+2.33%)
Jan 30, 2018 105.60 106.14 105.21 105.34 1,973,801 +0.04(+0.04%)
Jan 29, 2018 106.39 106.47 105.27 105.29 1,536,683 -1.37(-1.28%)
Jan 26, 2018 105.78 106.93 105.24 106.66 1,336,050 +1.48(+1.41%)
Jan 25, 2018 105.42 105.90 104.72 105.18 1,513,248 -0.20(-0.19%)
Jan 24, 2018 106.99 106.99 105.22 105.38 1,499,680 -1.08(-1.02%)
Jan 23, 2018 106.24 107.06 105.86 106.46 2,968,810 -0.58(-0.55%)
Jan 22, 2018 106.07 107.11 105.98 107.05 1,918,975 +1.16(+1.10%)
Jan 19, 2018 105.67 106.28 104.94 105.89 2,251,551 +0.47(+0.45%)
Jan 18, 2018 106.01 107.16 105.11 105.42 1,561,898 -1.00(-0.94%)
Jan 17, 2018 104.63 106.53 104.27 106.42 2,401,347 +2.32(+2.23%)
Jan 16, 2018 103.34 104.45 103.09 104.10 2,407,581 +0.80(+0.78%)
Jan 12, 2018 103.30 103.30 103.30 0 +1.12(+1.10%)
Jan 11, 2018 102.68 102.70 101.39 102.17 1,327,597 -0.41(-0.40%)
Jan 10, 2018 103.13 103.24 102.06 102.58 2,336,246 -0.97(-0.93%)
Jan 09, 2018 102.66 103.79 102.45 103.55 2,657,758 +0.72(+0.70%)
Jan 08, 2018 103.21 103.39 102.36 102.83 3,077,240 -0.31(-0.30%)
Jan 05, 2018 103.37 103.56 102.24 103.15 1,664,276 -0.06(-0.06%)
Jan 04, 2018 102.56 103.67 102.42 103.21 1,418,626 +0.98(+0.95%)
Jan 03, 2018 101.30 102.63 100.80 102.23 1,744,938 +1.10(+1.09%)
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.