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 -1.86 (-0.76%)
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 (%)
Apr 30, 2021 174.49 176.19 172.94 174.94 2,476,122 -1.32(-0.75%)
Apr 29, 2021 174.91 177.07 173.69 176.26 1,866,512 +1.66(+0.95%)
Apr 28, 2021 178.87 179.16 174.04 174.60 3,344,581 -8.67(-4.73%)
Apr 27, 2021 182.40 183.37 181.35 183.27 1,699,210 +0.70(+0.38%)
Apr 26, 2021 182.97 183.88 182.16 182.57 1,495,248 -0.67(-0.37%)
Apr 23, 2021 182.44 184.57 181.15 183.24 1,435,266 +0.96(+0.53%)
Apr 22, 2021 181.44 183.30 180.77 182.28 1,454,133 +0.49(+0.27%)
Apr 21, 2021 181.04 182.03 180.57 181.79 1,510,906 +1.40(+0.78%)
Apr 20, 2021 180.91 181.47 179.70 180.39 1,344,610 +0.06(+0.03%)
Apr 19, 2021 179.64 180.72 179.32 180.33 1,310,760 -0.18(-0.10%)
Apr 16, 2021 180.20 181.06 179.40 180.51 1,723,965 +0.98(+0.55%)
Apr 15, 2021 180.15 180.87 179.05 179.53 1,254,235 +0.69(+0.39%)
Apr 14, 2021 179.09 180.84 178.41 178.84 1,765,326 -0.72(-0.40%)
Apr 13, 2021 177.63 179.84 177.34 179.56 2,115,227 +2.02(+1.14%)
Apr 12, 2021 176.56 177.96 176.29 177.53 1,494,284 +0.30(+0.17%)
Apr 09, 2021 175.99 177.60 174.95 177.24 1,206,102 +1.16(+0.66%)
Apr 08, 2021 174.78 176.32 174.06 176.07 2,108,299 +2.24(+1.29%)
Apr 07, 2021 176.66 177.07 173.65 173.84 1,821,005 -3.37(-1.90%)
Apr 06, 2021 180.33 180.33 176.61 177.21 1,638,180 -3.43(-1.90%)
Apr 05, 2021 177.59 181.28 177.55 180.63 1,716,119 +3.43(+1.94%)
Apr 01, 2021 177.97 177.97 176.01 177.20 1,418,164 +0.87(+0.49%)
Mar 31, 2021 175.79 177.36 175.00 176.33 1,975,899 +0.54(+0.31%)
Mar 30, 2021 180.31 180.98 175.15 175.78 1,896,532 -4.31(-2.39%)
Mar 29, 2021 179.41 180.56 177.80 180.10 1,530,774 -0.18(-0.10%)
Mar 26, 2021 175.08 180.55 174.79 180.28 2,231,994 +5.32(+3.04%)
Mar 25, 2021 174.61 176.03 174.03 174.95 2,286,309 +1.62(+0.93%)
Mar 24, 2021 171.50 175.83 171.50 173.33 2,159,417 +1.15(+0.67%)
Mar 23, 2021 173.72 173.81 171.28 172.18 1,778,680 -0.33(-0.19%)
Mar 22, 2021 171.17 172.97 170.76 172.51 2,299,165 +0.43(+0.25%)
Mar 19, 2021 174.05 175.07 170.47 172.08 10,871,916 -1.99(-1.14%)
Mar 18, 2021 173.80 176.25 173.47 174.07 1,734,143 -1.70(-0.97%)
Mar 17, 2021 175.20 176.37 173.79 175.78 2,118,511 -0.37(-0.21%)
Mar 16, 2021 176.59 178.23 175.83 176.15 2,155,965 -0.75(-0.42%)
Mar 15, 2021 171.00 177.12 171.00 176.90 2,984,625 +5.90(+3.45%)
Mar 12, 2021 169.08 171.28 168.92 171.00 1,454,078 +1.13(+0.67%)
Mar 11, 2021 168.85 172.14 168.60 169.86 1,456,192 +0.39(+0.23%)
Mar 10, 2021 171.03 171.82 168.73 169.47 2,114,792 -0.92(-0.54%)
Mar 09, 2021 169.42 171.54 168.59 170.39 2,416,779 +2.46(+1.46%)
Mar 08, 2021 166.86 170.93 165.44 167.93 2,740,021 +2.01(+1.21%)
Mar 05, 2021 159.94 166.61 159.63 165.92 2,724,332 +6.75(+4.24%)
Mar 04, 2021 162.27 163.70 158.17 159.18 2,161,190 -3.24(-1.99%)
Mar 03, 2021 161.51 162.97 160.40 162.41 1,844,509 -0.42(-0.26%)
Mar 02, 2021 165.23 165.67 161.83 162.83 2,243,615 -2.38(-1.44%)
Mar 01, 2021 163.61 166.10 162.49 165.22 1,815,841 +3.24(+2.00%)
Feb 26, 2021 164.19 165.25 161.70 161.98 2,841,544 -1.41(-0.86%)
Feb 25, 2021 162.68 165.32 162.39 163.38 2,670,418 -1.01(-0.62%)
Feb 24, 2021 158.33 164.61 157.31 164.40 2,116,098 +4.24(+2.65%)
Feb 23, 2021 159.50 162.52 158.38 160.16 2,020,231 +1.16(+0.73%)
Feb 22, 2021 156.50 159.69 155.56 159.00 1,574,153 +1.42(+0.90%)
Feb 19, 2021 160.87 161.40 157.31 157.57 2,149,449 -3.08(-1.92%)
Feb 18, 2021 155.65 161.05 154.75 160.66 2,391,492 +5.09(+3.27%)
Feb 17, 2021 154.33 155.84 153.13 155.56 1,365,423 +0.90(+0.58%)
Feb 16, 2021 154.43 156.13 153.61 154.66 2,174,941 -0.81(-0.52%)
Feb 12, 2021 154.52 155.63 152.87 155.47 1,964,338 +0.21(+0.14%)
Feb 11, 2021 156.74 156.78 155.05 155.26 1,277,621 -0.13(-0.08%)
Feb 10, 2021 156.75 156.99 154.74 155.39 1,726,949 -0.41(-0.26%)
Feb 09, 2021 156.25 156.76 154.91 155.80 1,878,760 -0.50(-0.32%)
Feb 08, 2021 156.34 157.05 154.98 156.30 1,885,633 +0.59(+0.38%)
Feb 05, 2021 158.91 159.69 155.60 155.70 1,650,521 -3.05(-1.92%)
Feb 04, 2021 156.44 158.85 154.86 158.76 1,513,846 +3.47(+2.24%)
Feb 03, 2021 155.51 156.23 154.75 155.28 1,946,453 -1.44(-0.92%)
Feb 02, 2021 155.71 157.42 154.07 156.73 2,001,830 +1.89(+1.22%)
Feb 01, 2021 153.84 156.81 153.74 154.84 1,848,701 +1.14(+0.74%)
Jan 29, 2021 155.63 157.72 153.06 153.69 3,450,807 -1.52(-0.98%)
Jan 28, 2021 157.31 160.63 155.08 155.21 2,351,132 +1.00(+0.65%)
Jan 27, 2021 152.88 160.91 151.33 154.21 3,798,039 +1.06(+0.69%)
Jan 26, 2021 152.98 154.35 151.73 153.14 3,075,319 +0.79(+0.52%)
Jan 25, 2021 150.19 152.72 149.70 152.35 1,988,019 +1.58(+1.05%)
Jan 22, 2021 150.00 151.20 148.75 150.77 2,035,782 +0.88(+0.59%)
Jan 21, 2021 150.97 151.12 149.02 149.89 2,005,970 -1.23(-0.81%)
Jan 20, 2021 150.83 151.56 149.50 151.12 1,549,089 +0.34(+0.23%)
Jan 19, 2021 149.98 150.99 149.06 150.77 1,830,112 +0.80(+0.53%)
Jan 15, 2021 150.41 150.52 148.28 149.97 3,099,495 -0.74(-0.49%)
Jan 14, 2021 153.28 153.58 150.32 150.71 2,783,719 -2.56(-1.67%)
Jan 13, 2021 150.79 154.22 149.86 153.26 3,380,366 -4.10(-2.60%)
Jan 12, 2021 156.98 157.81 155.46 157.36 1,759,662 +0.51(+0.33%)
Jan 11, 2021 159.10 159.71 156.49 156.85 1,327,834 -2.36(-1.48%)
Jan 08, 2021 157.28 160.45 156.66 159.21 2,834,776 +2.05(+1.30%)
Jan 07, 2021 156.43 158.19 155.85 157.16 1,715,452 +0.88(+0.57%)
Jan 06, 2021 154.63 157.71 154.54 156.28 1,767,373 -0.55(-0.35%)
Jan 05, 2021 157.01 158.40 155.79 156.83 1,602,461 -0.44(-0.28%)
Jan 04, 2021 163.79 164.35 156.12 157.27 2,435,266 -6.74(-4.11%)
Dec 31, 2020 164.01 164.01 164.01 846,037 +2.22(+1.37%)
Dec 30, 2020 163.45 164.05 161.33 161.78 846,037 -0.99(-0.61%)
Dec 29, 2020 165.18 165.50 162.49 162.77 856,348 -1.62(-0.99%)
Dec 28, 2020 165.26 165.83 164.26 164.39 827,799 +0.05(+0.03%)
Dec 24, 2020 163.93 164.35 162.82 164.34 399,120 +1.28(+0.78%)
Dec 23, 2020 165.22 165.92 162.88 163.07 1,004,152 -1.07(-0.65%)
Dec 22, 2020 164.47 164.79 163.32 164.14 1,016,987 -1.07(-0.65%)
Dec 21, 2020 163.82 165.53 162.33 165.21 1,565,492 -1.63(-0.98%)
Dec 18, 2020 166.12 167.04 165.19 166.84 3,544,168 +1.77(+1.07%)
Dec 17, 2020 164.37 166.64 163.75 165.07 1,251,682 +1.63(+1.00%)
Dec 16, 2020 163.74 164.33 162.22 163.44 1,203,191 -0.15(-0.09%)
Dec 15, 2020 162.20 163.62 160.91 163.59 1,318,359 +2.42(+1.50%)
Dec 14, 2020 161.34 163.64 160.37 161.17 3,296,922 -0.35(-0.22%)
Dec 11, 2020 159.57 161.66 159.24 161.52 1,290,185 +1.42(+0.89%)
Dec 10, 2020 160.77 160.89 159.36 160.10 1,946,562 -0.85(-0.53%)
Dec 09, 2020 162.13 162.17 159.95 160.94 1,658,436 -0.64(-0.40%)
Dec 08, 2020 161.49 161.97 160.48 161.58 1,103,825 -0.04(-0.02%)
Dec 07, 2020 161.09 161.77 160.03 161.62 1,204,672 -0.20(-0.13%)
Dec 04, 2020 159.57 162.60 158.97 161.82 1,104,537 +2.50(+1.57%)
Dec 03, 2020 158.55 160.47 158.20 159.32 1,576,716 +0.47(+0.30%)
Dec 02, 2020 161.72 162.07 158.32 158.85 2,554,470 -2.86(-1.77%)
Dec 01, 2020 162.17 163.32 160.76 161.71 2,452,384 +0.73(+0.45%)
Nov 30, 2020 161.22 162.11 158.62 160.98 3,073,951 -1.27(-0.78%)
Nov 27, 2020 161.70 162.42 161.29 162.25 635,438 +1.08(+0.67%)
Nov 25, 2020 163.59 163.59 160.56 161.17 983,455 -1.10(-0.68%)
Nov 24, 2020 160.67 162.56 159.47 162.27 1,727,454 +2.97(+1.87%)
Nov 23, 2020 159.37 160.67 157.62 159.30 1,361,038 +0.73(+0.46%)
Nov 20, 2020 160.63 160.89 158.54 158.56 1,595,455 -2.19(-1.36%)
Nov 19, 2020 159.10 161.42 158.65 160.75 1,199,569 +0.44(+0.27%)
Nov 18, 2020 163.08 163.11 160.06 160.31 1,432,249 -2.77(-1.70%)
Nov 17, 2020 162.02 163.48 161.32 163.08 1,349,095 -0.83(-0.51%)
Nov 16, 2020 161.09 164.05 159.66 163.92 2,508,539 +5.02(+3.16%)
Nov 13, 2020 158.31 159.18 157.05 158.90 1,182,954 +2.04(+1.30%)
Nov 12, 2020 158.18 159.11 155.97 156.86 1,454,127 -2.26(-1.42%)
Nov 11, 2020 159.24 160.47 157.91 159.12 1,967,326 +0.74(+0.47%)
Nov 10, 2020 156.57 160.53 155.70 158.38 1,803,605 +1.09(+0.69%)
Nov 09, 2020 160.60 161.82 157.06 157.29 2,482,165 +3.39(+2.20%)
Nov 06, 2020 152.57 154.22 151.43 153.90 2,054,725 +3.26(+2.16%)
Nov 05, 2020 153.36 154.49 149.93 150.64 2,959,746 -1.73(-1.14%)
Nov 04, 2020 155.43 156.16 151.69 152.37 2,677,298 -1.76(-1.14%)
Nov 03, 2020 151.46 154.95 150.97 154.13 2,307,346 +4.65(+3.11%)
Nov 02, 2020 147.61 150.06 146.74 149.48 2,962,228 +3.24(+2.22%)
Oct 30, 2020 145.24 147.59 144.23 146.24 3,126,534 -0.21(-0.15%)
Oct 29, 2020 143.20 147.63 142.10 146.46 2,403,440 +2.88(+2.01%)
Oct 28, 2020 143.69 147.53 142.47 143.58 5,094,618 +8.38(+6.20%)
Oct 27, 2020 135.28 136.27 134.77 135.20 2,194,812 +0.24(+0.18%)
Oct 26, 2020 136.47 136.47 133.86 134.96 3,049,616 -3.18(-2.30%)
Oct 23, 2020 138.94 139.24 137.33 138.13 1,169,669 +0.32(+0.24%)
Oct 22, 2020 136.15 138.41 135.25 137.81 1,614,228 +1.85(+1.36%)
Oct 21, 2020 136.02 137.09 135.03 135.96 1,268,686 +0.21(+0.16%)
Oct 20, 2020 135.57 136.59 134.96 135.74 1,291,358 +1.45(+1.08%)
Oct 19, 2020 137.11 137.94 133.97 134.29 2,374,979 -3.12(-2.27%)
Oct 16, 2020 137.22 138.54 136.56 137.41 1,237,825 +0.95(+0.70%)
Oct 15, 2020 135.65 136.83 135.17 136.46 1,843,469 -1.04(-0.75%)
Oct 14, 2020 138.86 139.75 137.06 137.49 2,426,304 -1.09(-0.79%)
Oct 13, 2020 140.31 140.86 137.69 138.59 2,130,190 -0.82(-0.59%)
Oct 12, 2020 140.26 140.85 138.92 139.41 3,191,954 +0.68(+0.49%)
Oct 09, 2020 137.02 138.95 135.97 138.73 2,909,105 +2.63(+1.93%)
Oct 08, 2020 134.44 136.39 134.16 136.10 2,134,078 +3.04(+2.28%)
Oct 07, 2020 132.73 133.71 131.47 133.07 2,616,327 +1.36(+1.03%)
Oct 06, 2020 130.74 134.78 129.62 131.71 2,382,747 +1.20(+0.92%)
Oct 05, 2020 128.96 131.35 128.62 130.50 2,114,501 +2.12(+1.65%)
Oct 02, 2020 125.15 128.99 125.09 128.38 2,404,794 +0.90(+0.70%)
Oct 01, 2020 131.11 131.16 126.55 127.48 2,185,170 -1.66(-1.28%)
Sep 30, 2020 127.72 130.51 127.55 129.14 3,085,717 +1.80(+1.42%)
Sep 29, 2020 127.35 128.24 126.37 127.34 2,110,732 +0.21(+0.17%)
Sep 28, 2020 126.58 127.80 125.98 127.12 2,801,169 +2.56(+2.06%)
Sep 25, 2020 119.64 124.93 119.64 124.56 2,494,984 +3.46(+2.86%)
Sep 24, 2020 118.74 121.60 117.87 121.10 2,095,643 +1.93(+1.62%)
Sep 23, 2020 122.50 123.06 118.85 119.17 1,746,109 -3.88(-3.15%)
Sep 22, 2020 121.66 123.41 120.77 123.05 1,419,266 +1.74(+1.43%)
Sep 21, 2020 122.40 122.94 119.53 121.31 2,196,301 -3.76(-3.01%)
Sep 18, 2020 127.55 127.65 123.94 125.07 3,400,887 -2.57(-2.02%)
Sep 17, 2020 124.77 127.73 124.25 127.64 1,701,540 +0.15(+0.12%)
Sep 16, 2020 127.41 129.74 126.98 127.49 1,634,099 +0.69(+0.54%)
Sep 15, 2020 126.92 127.86 126.05 126.81 2,197,318 +0.37(+0.29%)
Sep 14, 2020 124.66 127.10 124.36 126.44 4,474,979 +2.90(+2.35%)
Sep 11, 2020 122.67 123.87 121.63 123.54 2,011,412 +1.43(+1.17%)
Sep 10, 2020 126.31 126.58 121.54 122.11 2,661,121 -4.12(-3.26%)
Sep 09, 2020 125.70 127.40 124.27 126.23 2,133,146 +1.26(+1.01%)
Sep 08, 2020 125.52 126.78 123.97 124.97 2,846,694 -2.43(-1.91%)
Sep 04, 2020 128.04 130.35 126.46 127.40 3,179,695 -0.56(-0.44%)
Sep 03, 2020 131.45 132.66 126.66 127.96 2,210,138 -3.07(-2.34%)
Sep 02, 2020 127.08 131.56 126.46 131.04 2,413,876 +3.63(+2.85%)
Sep 01, 2020 127.64 127.71 126.32 127.40 1,756,804 -0.52(-0.40%)
Aug 31, 2020 129.50 129.64 127.25 127.92 3,146,539 -2.07(-1.59%)
Aug 28, 2020 129.62 130.08 128.19 129.99 1,173,778 +0.30(+0.23%)
Aug 27, 2020 130.12 131.02 128.78 129.68 1,889,923 +1.29(+1.00%)
Aug 26, 2020 129.69 130.47 127.90 128.40 1,961,622 -1.33(-1.03%)
Aug 25, 2020 129.75 131.38 128.90 129.73 2,084,696 +0.37(+0.28%)
Aug 24, 2020 127.50 129.42 126.58 129.36 1,508,792 +2.37(+1.87%)
Aug 21, 2020 127.88 127.88 126.09 126.99 1,952,419 -0.98(-0.77%)
Aug 20, 2020 126.54 128.28 126.33 127.97 1,424,754 +0.23(+0.18%)
Aug 19, 2020 128.65 129.22 127.12 127.74 1,608,075 -0.97(-0.75%)
Aug 18, 2020 129.22 129.48 127.78 128.71 2,259,496 +0.27(+0.21%)
Aug 17, 2020 128.06 129.43 127.91 128.44 1,695,147 +0.64(+0.50%)
Aug 14, 2020 128.07 128.85 126.89 127.80 2,408,557 -0.28(-0.22%)
Aug 13, 2020 127.86 129.25 127.83 128.07 2,570,349 -0.29(-0.23%)
Aug 12, 2020 127.71 129.01 127.53 128.37 2,920,681 +1.36(+1.07%)
Aug 11, 2020 126.83 128.79 125.80 127.01 2,623,228 -0.06(-0.05%)
Aug 10, 2020 126.81 127.72 125.47 127.07 2,726,929 +0.17(+0.13%)
Aug 07, 2020 125.98 127.82 125.66 126.91 3,360,737 +1.35(+1.08%)
Aug 06, 2020 123.67 125.96 123.65 125.56 2,346,817 +1.61(+1.30%)
Aug 05, 2020 125.63 127.14 123.71 123.94 2,569,207 -1.81(-1.44%)
Aug 04, 2020 123.19 125.80 123.18 125.76 2,626,047 +2.10(+1.70%)
Aug 03, 2020 122.65 124.15 121.60 123.66 3,220,942 +1.42(+1.17%)
Jul 31, 2020 122.92 123.72 119.41 122.23 3,706,183 +0.02(+0.02%)
Jul 30, 2020 123.48 123.92 121.65 122.22 9,186,972 -3.89(-3.08%)
Jul 29, 2020 128.69 130.00 124.48 126.11 5,684,770 -8.77(-6.50%)
Jul 28, 2020 134.13 135.93 133.69 134.87 2,215,326 +0.86(+0.64%)
Jul 27, 2020 133.58 134.86 132.58 134.02 1,557,710 +0.27(+0.20%)
Jul 24, 2020 135.73 136.11 133.26 133.75 1,074,613 -1.42(-1.05%)
Jul 23, 2020 135.72 137.00 134.53 135.16 1,148,509 -0.65(-0.48%)
Jul 22, 2020 136.30 136.30 134.95 135.82 1,191,886 +0.53(+0.39%)
Jul 21, 2020 135.98 137.34 134.67 135.28 1,258,799 -0.32(-0.24%)
Jul 20, 2020 135.73 136.40 133.96 135.61 1,355,520 -0.14(-0.10%)
Jul 17, 2020 135.43 136.48 134.10 135.75 1,142,028 +1.31(+0.97%)
Jul 16, 2020 135.51 135.80 133.70 134.44 1,304,560 -2.22(-1.63%)
Jul 15, 2020 134.22 137.31 134.05 136.66 1,821,434 +2.87(+2.14%)
Jul 14, 2020 133.79 133.90 130.70 133.79 2,745,087 +0.00(+0.00%)
Jul 13, 2020 135.65 137.15 133.42 133.79 1,714,602 -1.55(-1.15%)
Jul 10, 2020 133.35 135.47 133.01 135.35 1,009,482 +1.32(+0.99%)
Jul 09, 2020 135.73 135.73 132.53 134.03 1,464,736 -2.18(-1.60%)
Jul 08, 2020 135.19 136.31 134.52 136.20 1,404,685 +1.01(+0.75%)
Jul 07, 2020 137.93 138.86 134.93 135.19 1,411,649 -3.43(-2.47%)
Jul 06, 2020 140.20 140.40 138.01 138.62 1,598,013 +0.17(+0.13%)
Jul 02, 2020 138.70 139.91 137.91 138.45 1,322,961 +1.32(+0.96%)
Jul 01, 2020 137.24 138.37 136.69 137.13 1,501,945 +0.20(+0.15%)
Jun 30, 2020 135.61 137.56 134.37 136.93 1,800,663 +2.31(+1.71%)
Jun 29, 2020 134.51 135.19 132.65 134.62 1,114,489 +1.53(+1.15%)
Jun 26, 2020 135.43 135.61 132.35 133.10 2,790,973 -2.51(-1.85%)
Jun 25, 2020 132.89 135.85 132.29 135.61 1,257,143 +2.40(+1.80%)
Jun 24, 2020 136.93 137.57 132.69 133.21 1,997,438 -5.22(-3.77%)
Jun 23, 2020 139.44 139.93 138.05 138.43 1,896,422 +0.04(+0.03%)
Jun 22, 2020 136.57 138.48 135.51 138.39 1,888,482 +1.36(+0.99%)
Jun 19, 2020 141.93 142.55 136.69 137.03 2,443,243 -2.51(-1.80%)
Jun 18, 2020 137.71 139.63 136.94 139.54 1,342,156 +0.97(+0.70%)
Jun 17, 2020 139.41 140.32 138.04 138.58 1,338,587 -1.01(-0.72%)
Jun 16, 2020 139.98 141.00 137.08 139.59 1,807,223 +4.13(+3.05%)
Jun 15, 2020 131.34 136.53 131.00 135.46 1,907,994 +0.26(+0.19%)
Jun 12, 2020 135.65 137.01 131.60 135.20 2,964,077 +3.70(+2.81%)
Jun 11, 2020 140.67 141.82 131.34 131.50 3,177,356 -11.16(-7.83%)
Jun 10, 2020 144.22 144.65 140.76 142.67 1,849,245 -1.51(-1.05%)
Jun 09, 2020 146.98 146.98 143.57 144.18 2,062,379 -3.16(-2.15%)
Jun 08, 2020 145.71 147.48 144.73 147.34 2,483,146 +0.93(+0.64%)
Jun 05, 2020 141.08 147.25 140.41 146.41 3,658,254 +9.29(+6.77%)
Jun 04, 2020 137.04 138.93 136.37 137.12 2,281,923 -1.56(-1.13%)
Jun 03, 2020 136.97 139.19 136.20 138.68 2,297,094 +3.14(+2.31%)
Jun 02, 2020 132.95 135.61 132.59 135.55 3,150,857 +2.47(+1.85%)
Jun 01, 2020 133.50 134.39 132.17 133.08 2,596,617 -0.86(-0.64%)
May 29, 2020 132.91 134.39 129.98 133.94 3,543,086 +1.54(+1.17%)
May 28, 2020 133.19 133.96 131.22 132.39 2,786,107 +0.12(+0.09%)
May 27, 2020 129.19 132.69 127.58 132.27 3,762,212 +5.26(+4.14%)
May 26, 2020 126.18 127.60 124.99 127.02 3,369,112 +3.70(+3.00%)
May 22, 2020 121.60 124.09 120.60 123.31 2,407,373 +1.42(+1.16%)
May 21, 2020 122.91 123.48 121.33 121.90 3,124,013 -1.33(-1.08%)
May 20, 2020 123.10 124.43 122.51 123.23 5,978,264 +1.54(+1.26%)
May 19, 2020 124.54 125.83 121.65 121.69 2,759,464 -3.02(-2.42%)
May 18, 2020 123.72 125.70 122.98 124.71 4,105,375 +1.42(+1.15%)
May 15, 2020 122.31 123.41 120.55 123.30 4,427,026 -0.09(-0.07%)
May 14, 2020 122.49 123.58 119.45 123.39 2,367,793 +0.34(+0.27%)
May 13, 2020 129.59 129.59 121.42 123.05 3,242,026 -6.54(-5.04%)
May 12, 2020 132.44 133.16 129.28 129.59 2,202,944 -2.63(-1.99%)
May 11, 2020 131.74 133.31 131.39 132.22 1,927,927 -1.27(-0.95%)
May 08, 2020 136.75 136.95 132.32 133.49 1,901,312 -1.62(-1.20%)
May 07, 2020 134.76 136.53 134.10 135.11 2,078,292 +2.94(+2.22%)
May 06, 2020 130.87 134.98 130.87 132.17 1,947,062 -1.15(-0.86%)
May 05, 2020 133.09 135.11 132.41 133.33 1,828,731 +1.23(+0.93%)
May 04, 2020 127.42 132.25 126.53 132.10 2,859,442 +3.71(+2.89%)
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.