Skip to main content

Global Payments Inc (NY: GPN )

93.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 128.48 129.36 127.19 128.47 1,812,696 -1.19(-0.91%)
May 27, 2022 126.60 129.68 126.55 129.66 1,012,840 +3.53(+2.80%)
May 26, 2022 124.25 126.62 124.25 126.13 967,941 +3.10(+2.52%)
May 25, 2022 119.32 124.22 119.17 123.03 1,242,524 +2.58(+2.14%)
May 24, 2022 120.83 121.39 117.97 120.45 1,146,142 -2.10(-1.71%)
May 23, 2022 121.49 122.68 118.41 122.55 1,565,437 +2.84(+2.37%)
May 20, 2022 119.76 120.11 116.34 119.71 1,127,015 +1.60(+1.35%)
May 19, 2022 115.70 119.78 115.28 118.11 1,232,889 +0.78(+0.67%)
May 18, 2022 119.04 120.21 116.78 117.33 1,764,272 -4.24(-3.48%)
May 17, 2022 120.91 121.58 118.14 121.56 1,379,760 +3.99(+3.39%)
May 16, 2022 118.77 120.04 116.51 117.57 1,399,123 -2.23(-1.87%)
May 13, 2022 117.01 121.42 116.73 119.81 1,531,754 +4.29(+3.72%)
May 12, 2022 113.50 116.34 112.55 115.51 1,820,219 +0.57(+0.50%)
May 11, 2022 115.71 118.82 113.94 114.94 1,573,270 -1.66(-1.42%)
May 10, 2022 118.29 119.47 113.16 116.60 2,494,750 +0.54(+0.46%)
May 09, 2022 116.57 118.21 114.61 116.06 2,604,613 -2.57(-2.17%)
May 06, 2022 122.27 122.54 118.19 118.63 2,156,565 -4.79(-3.88%)
May 05, 2022 128.62 129.73 122.03 123.42 2,344,773 -7.64(-5.83%)
May 04, 2022 126.05 131.61 124.36 131.06 2,150,038 +5.50(+4.38%)
May 03, 2022 119.82 128.25 119.82 125.56 3,494,039 +3.64(+2.98%)
May 02, 2022 130.76 130.88 116.43 121.92 7,292,484 -12.37(-9.21%)
Apr 29, 2022 139.20 140.88 133.75 134.30 2,744,868 -6.77(-4.80%)
Apr 28, 2022 135.60 141.09 135.60 141.07 2,861,550 +7.56(+5.66%)
Apr 27, 2022 128.75 134.80 128.75 133.51 2,389,041 +5.03(+3.91%)
Apr 26, 2022 131.33 131.99 127.96 128.48 1,293,073 -4.59(-3.45%)
Apr 25, 2022 131.04 133.37 127.81 133.07 1,741,821 +1.26(+0.96%)
Apr 22, 2022 138.37 138.44 131.47 131.81 1,924,969 -7.41(-5.32%)
Apr 21, 2022 142.26 142.99 138.62 139.22 1,307,963 -1.48(-1.05%)
Apr 20, 2022 142.88 143.84 140.60 140.70 1,491,113 -1.07(-0.75%)
Apr 19, 2022 137.95 142.34 137.65 141.77 1,578,861 +4.30(+3.13%)
Apr 18, 2022 137.24 140.28 136.42 137.46 1,294,364 +0.25(+0.19%)
Apr 14, 2022 135.91 139.22 135.77 137.21 1,856,132 +1.85(+1.37%)
Apr 13, 2022 130.87 135.86 130.87 135.36 1,350,486 +2.93(+2.21%)
Apr 12, 2022 133.90 134.97 131.46 132.42 1,428,837 -1.12(-0.84%)
Apr 11, 2022 131.38 134.51 131.04 133.54 1,226,428 +1.28(+0.96%)
Apr 08, 2022 131.42 133.58 130.43 132.27 1,532,306 +0.29(+0.22%)
Apr 07, 2022 135.40 135.41 129.87 131.97 2,376,980 -4.21(-3.09%)
Apr 06, 2022 135.46 136.96 133.74 136.18 2,195,969 -0.48(-0.35%)
Apr 05, 2022 138.03 138.67 136.13 136.66 1,687,997 -1.09(-0.79%)
Apr 04, 2022 137.05 138.82 137.00 137.75 1,709,811 +0.71(+0.52%)
Apr 01, 2022 135.18 137.19 133.91 137.04 1,577,253 +2.88(+2.15%)
Mar 31, 2022 134.11 136.36 133.14 134.16 1,835,317 -0.67(-0.49%)
Mar 30, 2022 136.87 137.51 133.36 134.83 1,976,613 -2.81(-2.04%)
Mar 29, 2022 136.03 138.79 135.29 137.64 2,074,218 +4.78(+3.60%)
Mar 28, 2022 133.41 133.68 130.80 132.86 1,438,331 -0.67(-0.50%)
Mar 25, 2022 132.97 133.68 132.09 133.52 1,780,938 +1.23(+0.93%)
Mar 24, 2022 131.55 132.76 130.96 132.29 1,140,080 +0.68(+0.51%)
Mar 23, 2022 132.96 133.86 131.15 131.61 1,637,653 -2.66(-1.98%)
Mar 22, 2022 132.66 135.68 132.44 134.27 1,791,834 +2.50(+1.90%)
Mar 21, 2022 132.35 132.70 130.63 131.77 1,823,124 -0.59(-0.45%)
Mar 18, 2022 130.38 132.52 129.68 132.36 3,255,929 +1.54(+1.18%)
Mar 17, 2022 128.94 130.87 127.78 130.82 1,707,468 -0.12(-0.09%)
Mar 16, 2022 128.10 130.97 127.35 130.93 1,539,284 +4.95(+3.93%)
Mar 15, 2022 125.48 126.96 123.68 125.98 1,561,147 +1.38(+1.11%)
Mar 14, 2022 125.07 127.12 123.74 124.60 1,221,067 +0.10(+0.08%)
Mar 11, 2022 126.36 126.36 124.13 124.50 1,153,636 -0.13(-0.10%)
Mar 10, 2022 122.30 125.01 122.30 124.63 1,168,844 -0.72(-0.57%)
Mar 09, 2022 124.17 125.83 123.53 125.35 1,410,238 +4.78(+3.97%)
Mar 08, 2022 119.10 124.34 118.38 120.56 2,075,850 +0.55(+0.46%)
Mar 07, 2022 124.96 125.20 119.95 120.01 2,694,843 -5.26(-4.20%)
Mar 04, 2022 126.99 127.94 122.71 125.28 2,971,588 -2.40(-1.88%)
Mar 03, 2022 133.50 133.78 126.94 127.67 2,126,462 -5.23(-3.93%)
Mar 02, 2022 125.92 133.41 125.92 132.90 2,867,636 +6.75(+5.35%)
Mar 01, 2022 129.78 131.31 124.99 126.15 2,334,021 -4.36(-3.34%)
Feb 28, 2022 132.06 133.12 128.64 130.51 3,182,910 -4.12(-3.06%)
Feb 25, 2022 132.57 135.44 132.15 134.63 1,771,307 +2.08(+1.57%)
Feb 24, 2022 127.01 132.77 125.74 132.56 3,779,205 +1.91(+1.46%)
Feb 23, 2022 133.37 134.06 130.34 130.65 1,941,544 -2.45(-1.84%)
Feb 22, 2022 132.38 134.43 131.49 133.09 2,404,823 -0.59(-0.44%)
Feb 18, 2022 133.68 0 -1.17(-0.86%)
Feb 17, 2022 139.40 139.90 134.69 134.85 2,383,865 -6.34(-4.49%)
Feb 16, 2022 140.51 141.84 139.37 141.19 2,203,872 +0.34(+0.24%)
Feb 15, 2022 142.69 144.19 139.82 140.84 3,233,112 -2.96(-2.05%)
Feb 14, 2022 143.56 145.34 142.49 143.80 1,870,660 +0.25(+0.18%)
Feb 11, 2022 143.32 146.91 142.78 143.55 2,198,651 +1.14(+0.80%)
Feb 10, 2022 139.47 149.70 138.98 142.40 2,981,987 -0.82(-0.57%)
Feb 09, 2022 143.12 144.96 142.14 143.22 2,550,831 +2.30(+1.63%)
Feb 08, 2022 141.28 141.43 137.28 140.92 3,179,186 -2.79(-1.94%)
Feb 07, 2022 143.24 145.10 141.27 143.71 1,962,426 +1.06(+0.74%)
Feb 04, 2022 140.01 143.61 139.33 142.66 2,378,328 +1.23(+0.87%)
Feb 03, 2022 145.43 141.22 141.42 2,376,626 -6.16(-4.18%)
Feb 02, 2022 148.73 149.67 146.31 147.59 2,090,485 -0.77(-0.52%)
Feb 01, 2022 145.96 149.01 144.97 148.36 1,808,505 +1.70(+1.16%)
Jan 31, 2022 142.25 146.73 146.66 2,464,311 +2.50(+1.73%)
Jan 28, 2022 138.12 144.14 138.04 144.16 3,006,720 +6.16(+4.47%)
Jan 27, 2022 138.83 141.48 136.37 138.00 2,634,961 +0.54(+0.39%)
Jan 26, 2022 138.72 141.41 136.43 137.46 2,546,718 +0.96(+0.70%)
Jan 25, 2022 135.54 138.02 132.24 136.50 2,104,358 -1.28(-0.93%)
Jan 24, 2022 135.03 138.07 131.90 137.78 3,226,830 +0.04(+0.03%)
Jan 21, 2022 143.18 143.18 137.60 137.74 2,473,546 -4.00(-2.82%)
Jan 20, 2022 142.86 146.17 141.47 141.75 1,775,558 -0.98(-0.69%)
Jan 19, 2022 143.92 145.73 142.61 142.72 1,884,106 -1.21(-0.84%)
Jan 18, 2022 146.32 147.75 142.30 143.94 2,292,933 -3.38(-2.29%)
Jan 14, 2022 147.31 0 +1.28(+0.88%)
Jan 13, 2022 145.55 148.52 145.45 146.03 1,599,694 +0.50(+0.34%)
Jan 12, 2022 145.53 146.65 141.83 145.53 1,715,628 -0.36(-0.25%)
Jan 11, 2022 144.33 146.66 142.63 145.89 2,448,776 +2.05(+1.42%)
Jan 10, 2022 147.54 148.12 140.28 143.85 2,560,480 -3.12(-2.12%)
Jan 07, 2022 146.83 150.45 146.63 146.97 2,757,378 -1.04(-0.70%)
Jan 06, 2022 144.85 150.27 144.36 148.01 4,585,266 +4.74(+3.31%)
Jan 05, 2022 142.30 148.10 141.88 143.27 5,164,964 +0.97(+0.68%)
Jan 04, 2022 140.10 143.29 137.72 142.30 4,072,609 +3.65(+2.63%)
Jan 03, 2022 132.81 139.06 132.67 138.65 3,138,510 +6.38(+4.82%)
Dec 31, 2021 132.29 134.20 131.88 132.27 1,321,647 -1.09(-0.82%)
Dec 30, 2021 131.36 134.83 131.29 133.36 2,069,751 +2.01(+1.53%)
Dec 29, 2021 131.92 133.21 130.98 131.35 1,049,047 -0.89(-0.67%)
Dec 28, 2021 129.87 133.75 129.29 132.24 1,244,090 +1.57(+1.21%)
Dec 27, 2021 132.24 132.36 128.82 130.67 1,715,764 -1.79(-1.35%)
Dec 23, 2021 131.46 133.46 131.12 132.46 2,110,014 +0.52(+0.39%)
Dec 22, 2021 130.13 132.58 129.29 131.94 2,571,460 +2.93(+2.27%)
Dec 21, 2021 122.31 129.94 121.46 129.01 3,230,390 +8.00(+6.61%)
Dec 20, 2021 122.46 122.81 119.42 121.01 2,829,880 -4.31(-3.44%)
Dec 17, 2021 123.59 126.07 120.63 125.32 3,485,170 +1.16(+0.94%)
Dec 16, 2021 127.19 127.22 123.35 124.15 2,974,098 -1.15(-0.92%)
Dec 15, 2021 126.50 127.03 123.11 125.31 1,919,438 +0.08(+0.06%)
Dec 14, 2021 123.22 126.57 122.56 125.23 3,033,366 +1.25(+1.01%)
Dec 13, 2021 122.60 125.00 122.17 123.98 2,032,617 +1.12(+0.91%)
Dec 10, 2021 122.62 124.48 121.36 122.86 2,335,410 -1.53(-1.23%)
Dec 09, 2021 126.22 128.22 124.13 124.39 2,716,100 -2.68(-2.11%)
Dec 08, 2021 126.30 129.21 125.33 127.06 1,784,998 +0.33(+0.26%)
Dec 07, 2021 125.00 129.40 125.00 126.73 3,679,898 +2.68(+2.16%)
Dec 06, 2021 118.44 125.89 117.56 124.06 4,336,787 +6.60(+5.62%)
Dec 03, 2021 119.34 119.64 115.32 117.45 3,570,409 -1.50(-1.26%)
Dec 02, 2021 115.16 119.54 115.00 118.96 4,747,626 +3.86(+3.35%)
Dec 01, 2021 118.15 118.56 114.41 115.10 3,481,188 -1.15(-0.99%)
Nov 30, 2021 117.19 117.97 114.29 116.25 5,977,420 -1.19(-1.01%)
Nov 29, 2021 121.85 122.36 117.44 117.44 3,161,532 -2.83(-2.35%)
Nov 26, 2021 118.27 121.15 117.42 120.28 2,364,289 -1.37(-1.12%)
Nov 24, 2021 121.88 123.92 121.20 121.64 3,126,790 -0.48(-0.39%)
Nov 23, 2021 121.10 123.08 120.12 122.12 2,680,054 +1.48(+1.23%)
Nov 22, 2021 123.09 124.45 118.82 120.64 3,042,566 -2.34(-1.91%)
Nov 19, 2021 123.66 126.14 122.88 122.98 3,967,084 -0.90(-0.73%)
Nov 18, 2021 125.18 124.87 123.84 123.88 5,058,188 +1.31(+1.07%)
Nov 17, 2021 125.99 125.99 119.69 122.57 4,878,832 -3.76(-2.98%)
Nov 16, 2021 128.44 129.87 125.87 126.33 2,387,936 -2.37(-1.84%)
Nov 15, 2021 129.84 130.27 128.54 128.71 2,575,013 +0.15(+0.11%)
Nov 12, 2021 125.98 128.82 125.88 128.56 4,410,273 +2.90(+2.31%)
Nov 11, 2021 129.43 129.94 124.92 125.66 3,614,523 -3.72(-2.88%)
Nov 10, 2021 129.65 129.38 3,716,742 -0.33(-0.26%)
Nov 09, 2021 132.13 132.47 129.43 129.71 3,333,752 -1.73(-1.31%)
Nov 08, 2021 133.63 134.15 130.96 131.44 2,840,639 -2.11(-1.58%)
Nov 05, 2021 134.70 136.65 132.40 133.55 3,277,108 +1.09(+0.83%)
Nov 04, 2021 131.84 135.89 131.15 132.46 4,709,397 +0.74(+0.56%)
Nov 03, 2021 129.50 134.08 129.18 131.71 6,302,984 +2.46(+1.90%)
Nov 02, 2021 134.80 137.06 125.60 129.25 8,455,064 -13.15(-9.24%)
Nov 01, 2021 140.12 142.53 141.66 142.41 3,795,930 +2.76(+1.98%)
Oct 29, 2021 139.06 140.89 138.94 139.64 2,959,353 +0.15(+0.11%)
Oct 28, 2021 142.17 142.43 138.43 139.50 2,920,928 -1.26(-0.90%)
Oct 27, 2021 151.37 150.99 138.99 140.76 4,682,788 -11.56(-7.59%)
Oct 26, 2021 155.25 151.97 152.32 1,471,895 -1.77(-1.15%)
Oct 25, 2021 154.53 155.68 153.71 154.09 1,401,798 -0.21(-0.14%)
Oct 22, 2021 156.35 157.29 152.79 154.30 1,119,867 -1.94(-1.24%)
Oct 21, 2021 156.42 157.53 154.84 156.25 739,214 -1.29(-0.82%)
Oct 20, 2021 156.40 159.21 156.00 157.53 1,313,949 +0.31(+0.20%)
Oct 19, 2021 156.51 158.34 155.77 157.22 1,476,081 +1.59(+1.02%)
Oct 18, 2021 155.54 157.87 154.33 155.63 1,513,654 -1.19(-0.76%)
Oct 15, 2021 152.65 156.88 152.36 156.82 1,644,812 +5.48(+3.62%)
Oct 14, 2021 150.60 151.83 149.42 151.34 1,589,074 +2.41(+1.62%)
Oct 13, 2021 147.03 149.20 145.21 148.93 1,981,267 +1.47(+1.00%)
Oct 12, 2021 147.97 149.12 145.83 147.46 1,847,408 -0.46(-0.31%)
Oct 11, 2021 155.68 155.76 147.34 147.91 2,034,635 -7.75(-4.98%)
Oct 08, 2021 156.49 158.63 155.38 155.66 1,397,310 -0.47(-0.30%)
Oct 07, 2021 155.99 158.00 155.47 156.13 1,919,492 +1.29(+0.83%)
Oct 06, 2021 152.12 154.87 150.89 154.84 1,371,644 +0.91(+0.59%)
Oct 05, 2021 153.12 155.42 151.96 153.93 1,617,570 +1.37(+0.90%)
Oct 04, 2021 155.88 156.31 150.43 152.56 1,683,364 -3.55(-2.27%)
Oct 01, 2021 154.09 157.16 151.53 156.11 1,683,744 +2.22(+1.44%)
Sep 30, 2021 157.87 158.35 153.84 153.89 1,880,708 -3.05(-1.94%)
Sep 29, 2021 158.72 159.80 156.88 156.94 1,262,932 -1.38(-0.87%)
Sep 28, 2021 158.76 160.01 157.36 158.31 1,876,731 -1.47(-0.92%)
Sep 27, 2021 157.79 160.94 157.07 159.78 1,999,088 +1.92(+1.22%)
Sep 24, 2021 160.28 161.16 157.28 157.86 2,115,536 -2.28(-1.43%)
Sep 23, 2021 157.54 160.35 157.39 160.14 1,476,314 +2.78(+1.77%)
Sep 22, 2021 154.80 158.21 153.51 157.36 1,642,828 +4.44(+2.91%)
Sep 21, 2021 157.05 157.09 152.85 152.91 1,775,429 -3.46(-2.21%)
Sep 20, 2021 155.47 156.70 153.64 156.37 1,745,985 -1.86(-1.18%)
Sep 17, 2021 159.66 160.04 157.26 158.24 2,400,298 -1.91(-1.20%)
Sep 16, 2021 160.93 162.41 159.52 160.15 1,877,546 -1.44(-0.89%)
Sep 15, 2021 158.40 161.94 157.02 161.60 2,664,279 +3.28(+2.07%)
Sep 14, 2021 161.35 161.35 158.08 158.31 2,507,060 -2.60(-1.61%)
Sep 13, 2021 163.34 164.07 160.00 160.91 2,422,460 -1.56(-0.96%)
Sep 10, 2021 169.01 169.82 160.81 162.47 3,879,692 -5.58(-3.32%)
Sep 09, 2021 166.22 171.62 165.99 168.05 5,939,748 +2.26(+1.36%)
Sep 08, 2021 156.37 165.91 156.18 165.80 5,998,040 +11.13(+7.19%)
Sep 07, 2021 154.61 156.34 153.61 154.67 1,688,999 +0.59(+0.38%)
Sep 03, 2021 154.56 155.64 153.08 154.08 2,760,269 -0.57(-0.37%)
Sep 02, 2021 158.42 159.09 154.50 154.65 3,157,043 -3.82(-2.41%)
Sep 01, 2021 159.08 161.47 158.42 158.47 2,155,953 -0.13(-0.08%)
Aug 31, 2021 157.90 159.62 157.05 158.60 2,117,025 +1.31(+0.83%)
Aug 30, 2021 160.69 161.96 157.04 157.29 2,366,872 -2.77(-1.73%)
Aug 27, 2021 157.34 160.34 156.63 160.06 2,400,232 +2.37(+1.50%)
Aug 26, 2021 159.91 160.24 157.59 157.69 1,863,809 -3.45(-2.14%)
Aug 25, 2021 163.83 163.83 161.08 161.14 1,636,309 -2.00(-1.23%)
Aug 24, 2021 162.07 163.95 162.07 163.14 2,241,072 +1.41(+0.87%)
Aug 23, 2021 160.58 162.48 160.47 161.73 2,225,719 +2.72(+1.71%)
Aug 20, 2021 158.71 160.02 158.19 159.01 3,904,744 +0.06(+0.04%)
Aug 19, 2021 160.90 162.06 158.46 158.95 3,842,102 -3.26(-2.01%)
Aug 18, 2021 162.67 164.66 161.70 162.21 2,510,955 -0.84(-0.51%)
Aug 17, 2021 162.69 164.48 162.53 163.05 3,748,930 -0.90(-0.55%)
Aug 16, 2021 166.20 166.53 163.25 163.94 2,241,918 -3.21(-1.92%)
Aug 13, 2021 163.79 167.73 162.03 167.15 3,189,689 +3.48(+2.13%)
Aug 12, 2021 165.78 165.94 162.31 163.67 3,406,552 -1.68(-1.01%)
Aug 11, 2021 166.62 166.62 164.15 165.35 4,389,415 -0.19(-0.11%)
Aug 10, 2021 169.35 170.33 165.06 165.53 4,439,578 -3.99(-2.35%)
Aug 09, 2021 171.90 172.94 168.46 169.52 3,294,844 -2.34(-1.36%)
Aug 06, 2021 167.73 174.82 166.63 171.86 3,509,344 +5.79(+3.49%)
Aug 05, 2021 161.91 166.32 161.83 166.07 2,662,538 +4.74(+2.94%)
Aug 04, 2021 163.94 165.65 159.96 161.33 4,126,676 -4.03(-2.44%)
Aug 03, 2021 170.15 172.09 160.70 165.36 7,292,297 -2.16(-1.29%)
Aug 02, 2021 189.24 190.52 166.38 167.52 8,763,044 -21.08(-11.18%)
Jul 30, 2021 187.50 190.05 186.90 188.60 2,189,964 +0.14(+0.07%)
Jul 29, 2021 188.26 190.36 188.12 188.47 1,528,681 +1.61(+0.86%)
Jul 28, 2021 188.21 189.35 186.16 186.86 1,721,849 -1.05(-0.56%)
Jul 27, 2021 185.46 190.50 185.46 187.91 1,806,057 +1.54(+0.83%)
Jul 26, 2021 187.55 188.17 185.66 186.37 1,305,042 -1.86(-0.99%)
Jul 23, 2021 187.87 189.47 187.36 188.23 987,730 +1.91(+1.03%)
Jul 22, 2021 187.36 188.14 185.13 186.32 1,117,921 -0.72(-0.39%)
Jul 21, 2021 184.97 187.22 183.91 187.04 1,202,004 +2.98(+1.62%)
Jul 20, 2021 181.98 185.69 181.70 184.06 1,489,405 +2.63(+1.45%)
Jul 19, 2021 187.29 187.46 179.80 181.43 2,474,501 -8.46(-4.46%)
Jul 16, 2021 191.06 191.99 189.83 189.89 1,504,159 -0.42(-0.22%)
Jul 15, 2021 187.52 191.75 187.46 190.31 2,616,918 +2.09(+1.11%)
Jul 14, 2021 187.68 188.96 186.96 188.22 3,013,324 +1.87(+1.00%)
Jul 13, 2021 184.39 187.81 184.21 186.35 2,024,403 +1.46(+0.79%)
Jul 12, 2021 184.60 185.22 183.64 184.89 1,776,411 -0.75(-0.40%)
Jul 09, 2021 185.36 189.00 185.02 185.64 1,885,229 +2.19(+1.20%)
Jul 08, 2021 184.62 185.15 182.94 183.45 1,473,711 -3.78(-2.02%)
Jul 07, 2021 188.49 188.97 187.05 187.23 1,272,794 -0.83(-0.44%)
Jul 06, 2021 188.17 189.17 186.79 188.06 1,855,505 -0.50(-0.26%)
Jul 02, 2021 188.22 188.97 187.74 188.56 1,094,254 +1.12(+0.60%)
Jul 01, 2021 183.22 187.78 183.01 187.43 1,565,338 +4.55(+2.49%)
Jun 30, 2021 183.49 184.03 182.16 182.88 1,391,479 +0.02(+0.01%)
Jun 29, 2021 185.25 186.04 182.75 182.86 1,349,063 -2.06(-1.11%)
Jun 28, 2021 188.16 188.83 183.45 184.92 1,334,464 -2.53(-1.35%)
Jun 25, 2021 187.13 187.96 186.30 187.45 2,236,284 +0.70(+0.38%)
Jun 24, 2021 187.93 188.33 185.79 186.75 1,822,004 +0.70(+0.38%)
Jun 23, 2021 188.95 188.95 185.68 186.05 1,378,224 -2.70(-1.43%)
Jun 22, 2021 189.06 189.58 187.10 188.75 1,138,623 -0.12(-0.06%)
Jun 21, 2021 187.00 189.98 185.53 188.87 1,329,731 +2.78(+1.49%)
Jun 18, 2021 186.83 189.23 185.91 186.09 2,156,131 -2.38(-1.26%)
Jun 17, 2021 187.08 191.52 186.94 188.47 1,785,749 +1.29(+0.69%)
Jun 16, 2021 189.88 190.64 186.36 187.18 1,443,242 -2.34(-1.23%)
Jun 15, 2021 188.07 190.29 186.36 189.52 1,481,444 +2.09(+1.11%)
Jun 14, 2021 188.69 188.82 185.88 187.43 2,866,289 -1.26(-0.67%)
Jun 11, 2021 187.27 189.46 187.13 188.69 1,184,655 +1.78(+0.95%)
Jun 10, 2021 187.23 188.10 186.32 186.91 1,333,401 -0.08(-0.04%)
Jun 09, 2021 187.44 188.94 186.86 186.99 1,315,920 +0.44(+0.24%)
Jun 08, 2021 186.82 188.21 186.38 186.55 1,715,169 +0.29(+0.16%)
Jun 07, 2021 189.49 190.08 185.78 186.26 1,304,203 -2.92(-1.55%)
Jun 04, 2021 189.70 190.76 188.63 189.18 899,068 +0.75(+0.40%)
Jun 03, 2021 188.91 189.87 187.27 188.43 1,486,218 -2.50(-1.31%)
Jun 02, 2021 189.64 192.64 189.07 190.94 2,175,304 +2.27(+1.20%)
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.