Automatic Data Processing (NQ: ADP )

258.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 127.80 128.63 124.14 127.08 3,564,870 +0.02(+0.01%)
Jul 30, 2020 128.38 128.83 126.47 127.06 8,836,682 -4.04(-3.08%)
Jul 29, 2020 133.79 135.15 129.41 131.10 5,468,015 -9.11(-6.50%)
Jul 28, 2020 139.45 141.32 138.99 140.22 2,130,858 +0.89(+0.64%)
Jul 27, 2020 138.88 140.21 137.84 139.33 1,498,316 +0.28(+0.20%)
Jul 24, 2020 141.11 141.51 138.54 139.05 1,033,639 -1.47(-1.05%)
Jul 23, 2020 141.10 142.44 139.86 140.52 1,104,717 -0.68(-0.48%)
Jul 22, 2020 141.70 141.70 140.30 141.20 1,146,440 +0.55(+0.39%)
Jul 21, 2020 141.37 142.79 140.01 140.65 1,210,803 -0.33(-0.24%)
Jul 20, 2020 141.11 141.80 139.27 140.98 1,303,835 -0.14(-0.10%)
Jul 17, 2020 140.80 141.89 139.41 141.13 1,098,484 +1.36(+0.97%)
Jul 16, 2020 140.88 141.18 139.00 139.77 1,254,818 -2.31(-1.63%)
Jul 15, 2020 139.54 142.75 139.37 142.08 1,751,984 +2.98(+2.14%)
Jul 14, 2020 139.10 139.20 135.88 139.10 2,640,420 +0.00(+0.00%)
Jul 13, 2020 141.03 142.59 138.71 139.10 1,649,226 -1.62(-1.15%)
Jul 10, 2020 138.64 140.84 138.28 140.71 970,991 +1.38(+0.99%)
Jul 09, 2020 141.11 141.11 137.79 139.34 1,408,887 -2.27(-1.60%)
Jul 08, 2020 140.55 141.72 139.85 141.60 1,351,126 +1.05(+0.75%)
Jul 07, 2020 143.40 144.37 140.28 140.55 1,357,825 -3.57(-2.47%)
Jul 06, 2020 145.75 145.96 143.48 144.12 1,537,083 +0.18(+0.13%)
Jul 02, 2020 144.19 145.46 143.38 143.94 1,272,518 +1.37(+0.96%)
Jul 01, 2020 142.68 143.85 142.11 142.57 1,444,677 +0.21(+0.15%)
Jun 30, 2020 140.98 143.01 139.69 142.36 1,732,006 +2.40(+1.71%)
Jun 29, 2020 139.84 140.55 137.90 139.96 1,071,995 +1.59(+1.15%)
Jun 26, 2020 140.80 140.98 137.60 138.37 2,684,556 -2.61(-1.85%)
Jun 25, 2020 138.16 141.23 137.53 140.98 1,209,210 +2.50(+1.80%)
Jun 24, 2020 142.36 143.03 137.95 138.49 1,921,278 -5.43(-3.77%)
Jun 23, 2020 144.97 145.48 143.53 143.92 1,824,113 +0.04(+0.03%)
Jun 22, 2020 141.99 143.97 140.88 143.88 1,816,476 +1.41(+0.99%)
Jun 19, 2020 147.56 148.20 142.11 142.46 2,350,084 -2.61(-1.80%)
Jun 18, 2020 143.17 145.16 142.37 145.07 1,290,981 +1.00(+0.70%)
Jun 17, 2020 144.94 145.89 143.51 144.07 1,287,548 -1.05(-0.72%)
Jun 16, 2020 145.53 146.59 142.51 145.12 1,738,316 +4.29(+3.05%)
Jun 15, 2020 136.55 141.94 136.19 140.83 1,835,244 +0.27(+0.19%)
Jun 12, 2020 141.03 142.44 136.81 140.56 2,851,059 +3.84(+2.81%)
Jun 11, 2020 146.25 147.45 136.55 136.72 3,056,207 -11.61(-7.83%)
Jun 10, 2020 149.93 150.39 146.34 148.32 1,778,735 -1.57(-1.05%)
Jun 09, 2020 152.80 152.80 149.26 149.89 1,983,742 -3.29(-2.15%)
Jun 08, 2020 151.48 153.32 150.46 153.18 2,388,466 +0.97(+0.64%)
Jun 05, 2020 146.67 153.09 145.98 152.21 3,518,769 +9.66(+6.77%)
Jun 04, 2020 142.47 144.44 141.78 142.56 2,194,916 -1.63(-1.13%)
Jun 03, 2020 142.39 144.71 141.59 144.18 2,209,508 +3.26(+2.31%)
Jun 02, 2020 138.22 140.99 137.84 140.92 3,030,718 +2.57(+1.85%)
Jun 01, 2020 138.79 139.71 137.41 138.35 2,497,610 -0.89(-0.64%)
May 29, 2020 138.18 139.71 135.14 139.25 3,407,992 +1.61(+1.17%)
May 28, 2020 138.47 139.27 136.42 137.64 2,679,876 +0.12(+0.09%)
May 27, 2020 134.31 137.96 132.64 137.52 3,618,762 +5.47(+4.14%)
May 26, 2020 131.18 132.66 129.94 132.05 3,240,652 +3.85(+3.00%)
May 22, 2020 126.42 129.01 125.38 128.20 2,315,583 +1.47(+1.16%)
May 21, 2020 127.78 128.37 126.14 126.73 3,004,898 -1.39(-1.08%)
May 20, 2020 127.98 129.36 127.36 128.12 5,750,319 +1.60(+1.26%)
May 19, 2020 129.48 130.82 126.47 126.52 2,654,249 -3.14(-2.42%)
May 18, 2020 128.63 130.68 127.86 129.66 3,948,842 +1.47(+1.15%)
May 15, 2020 127.16 128.31 125.33 128.18 4,258,228 -0.09(-0.07%)
May 14, 2020 127.35 128.48 124.18 128.28 2,277,512 +0.35(+0.28%)
May 13, 2020 134.72 134.72 126.23 127.93 3,118,411 -6.80(-5.05%)
May 12, 2020 137.69 138.44 134.40 134.72 2,118,948 -2.74(-1.99%)
May 11, 2020 136.97 138.59 136.59 137.46 1,854,418 -1.32(-0.95%)
May 08, 2020 142.18 142.38 137.56 138.78 1,828,817 -1.68(-1.20%)
May 07, 2020 140.10 141.94 139.42 140.46 1,999,049 +3.05(+2.22%)
May 06, 2020 136.05 140.33 136.05 137.41 1,872,823 -1.20(-0.86%)
May 05, 2020 138.36 140.46 137.66 138.61 1,759,003 +1.27(+0.93%)
May 04, 2020 132.47 137.49 131.55 137.34 2,750,414 +3.86(+2.89%)
May 01, 2020 136.09 137.55 132.56 133.48 2,753,009 -5.96(-4.27%)
Apr 30, 2020 137.35 140.04 136.47 139.44 2,727,126 +0.81(+0.58%)
Apr 29, 2020 139.50 139.50 134.60 138.63 2,781,462 +2.69(+1.98%)
Apr 28, 2020 136.15 138.95 135.55 135.94 2,240,361 +0.75(+0.56%)
Apr 27, 2020 132.90 135.28 132.57 135.19 1,872,022 +2.84(+2.15%)
Apr 24, 2020 129.78 132.82 128.68 132.35 2,104,234 +3.15(+2.43%)
Apr 23, 2020 131.99 134.17 128.75 129.20 2,467,131 -2.64(-2.00%)
Apr 22, 2020 129.99 132.84 128.36 131.84 1,639,474 +4.84(+3.81%)
Apr 21, 2020 130.43 130.84 126.61 127.00 2,291,352 -5.90(-4.44%)
Apr 20, 2020 131.68 134.65 131.18 132.91 2,652,571 -1.20(-0.89%)
Apr 17, 2020 134.51 135.09 131.84 134.10 3,344,871 +3.95(+3.04%)
Apr 16, 2020 131.67 132.08 127.77 130.15 2,050,313 -0.68(-0.52%)
Apr 15, 2020 133.21 133.71 130.40 130.84 2,257,987 -5.92(-4.33%)
Apr 14, 2020 133.76 136.87 133.53 136.76 2,529,450 +4.12(+3.11%)
Apr 13, 2020 133.30 133.95 129.29 132.63 1,818,582 -2.84(-2.10%)
Apr 09, 2020 133.30 136.70 132.99 135.47 2,822,968 +3.79(+2.88%)
Apr 08, 2020 131.18 132.70 129.61 131.68 2,868,407 +1.49(+1.15%)
Apr 07, 2020 138.34 139.89 129.99 130.19 3,019,873 -2.56(-1.93%)
Apr 06, 2020 128.33 133.51 127.71 132.75 3,854,678 +10.53(+8.62%)
Apr 03, 2020 124.24 125.98 120.43 122.21 1,648,923 -2.83(-2.27%)
Apr 02, 2020 121.41 126.05 121.13 125.05 4,006,262 +1.74(+1.41%)
Apr 01, 2020 123.55 126.81 121.76 123.31 3,056,566 -6.61(-5.09%)
Mar 31, 2020 128.31 132.51 127.58 129.92 3,695,767 -1.08(-0.83%)
Mar 30, 2020 125.85 131.69 125.25 131.01 2,653,491 +6.12(+4.90%)
Mar 27, 2020 123.92 129.28 122.55 124.89 3,153,721 -5.40(-4.14%)
Mar 26, 2020 116.98 131.31 116.54 130.28 4,251,229 +13.75(+11.80%)
Mar 25, 2020 114.79 123.57 110.73 116.53 4,146,568 +1.55(+1.35%)
Mar 24, 2020 108.99 116.01 108.65 114.98 5,138,190 +11.30(+10.90%)
Mar 23, 2020 103.16 106.52 99.70 103.68 5,043,827 -2.84(-2.67%)
Mar 20, 2020 113.04 113.56 101.81 106.52 6,583,069 -5.05(-4.52%)
Mar 19, 2020 111.98 117.08 104.56 111.57 4,231,366 -0.22(-0.20%)
Mar 18, 2020 114.89 116.53 98.01 111.79 5,373,804 -11.21(-9.11%)
Mar 17, 2020 118.30 124.08 112.58 122.99 4,497,145 +6.59(+5.66%)
Mar 16, 2020 121.73 125.21 116.02 116.41 4,645,563 -20.95(-15.25%)
Mar 13, 2020 130.22 137.38 122.88 137.36 3,792,397 +13.52(+10.91%)
Mar 12, 2020 130.75 131.05 119.64 123.84 5,783,127 -15.99(-11.43%)
Mar 11, 2020 141.38 143.52 137.64 139.83 2,911,971 -6.06(-4.15%)
Mar 10, 2020 148.27 148.43 139.07 145.88 4,395,338 +3.31(+2.32%)
Mar 09, 2020 140.86 146.64 138.19 142.58 4,817,748 -7.78(-5.17%)
Mar 06, 2020 144.94 151.26 144.55 150.35 3,321,000 -1.44(-0.95%)
Mar 05, 2020 150.62 154.13 150.14 151.79 3,555,969 -3.51(-2.26%)
Mar 04, 2020 149.66 155.52 148.14 155.30 3,014,283 +8.64(+5.89%)
Mar 03, 2020 152.69 155.35 145.49 146.66 3,275,632 -7.33(-4.76%)
Mar 02, 2020 146.95 154.07 145.71 153.99 3,381,324 +7.80(+5.34%)
Feb 28, 2020 144.93 150.63 142.21 146.19 4,854,160 -2.64(-1.77%)
Feb 27, 2020 154.99 156.79 148.75 148.82 3,009,726 -8.31(-5.29%)
Feb 26, 2020 159.66 161.36 157.04 157.13 2,455,488 -0.80(-0.51%)
Feb 25, 2020 165.00 165.79 157.67 157.94 2,758,958 -6.95(-4.22%)
Feb 24, 2020 166.06 167.38 164.29 164.89 2,145,438 -3.82(-2.26%)
Feb 21, 2020 169.86 170.46 167.54 168.71 3,745,466 -2.07(-1.21%)
Feb 20, 2020 170.68 171.70 168.63 170.78 1,589,450 -0.45(-0.27%)
Feb 19, 2020 170.52 171.69 170.23 171.23 1,721,550 +1.25(+0.73%)
Feb 18, 2020 171.33 172.24 169.80 169.98 1,600,739 -1.25(-0.73%)
Feb 14, 2020 170.20 171.26 169.48 171.23 1,658,171 +0.71(+0.42%)
Feb 13, 2020 167.66 170.98 167.28 170.52 2,025,907 +2.33(+1.39%)
Feb 12, 2020 168.81 170.85 167.12 168.19 2,775,944 +0.06(+0.03%)
Feb 11, 2020 170.28 170.28 167.96 168.13 1,676,881 -1.31(-0.77%)
Feb 10, 2020 168.78 169.87 168.45 169.44 2,279,793 +0.24(+0.14%)
Feb 07, 2020 169.84 169.95 168.62 169.20 2,446,768 -1.09(-0.64%)
Feb 06, 2020 169.81 170.49 168.91 170.29 1,694,477 +1.55(+0.92%)
Feb 05, 2020 168.51 169.11 167.03 168.75 2,831,756 +2.55(+1.53%)
Feb 04, 2020 166.90 168.22 165.14 166.19 3,623,751 +1.87(+1.14%)
Feb 03, 2020 164.27 165.49 163.43 164.32 2,289,395 +2.41(+1.49%)
Jan 31, 2020 164.85 165.74 161.40 161.91 3,510,687 -3.42(-2.07%)
Jan 30, 2020 159.62 165.40 159.03 165.33 2,891,524 +3.75(+2.32%)
Jan 29, 2020 162.35 164.65 161.48 161.58 4,067,692 -6.86(-4.07%)
Jan 28, 2020 166.30 169.07 166.18 168.44 1,737,079 +2.42(+1.46%)
Jan 27, 2020 165.50 166.87 164.84 166.02 1,717,416 -1.39(-0.83%)
Jan 24, 2020 168.94 169.04 166.44 167.41 1,774,714 -0.59(-0.35%)
Jan 23, 2020 167.94 168.59 167.22 168.00 1,609,294 -0.47(-0.28%)
Jan 22, 2020 168.46 169.94 167.39 168.47 2,180,683 +2.01(+1.21%)
Jan 21, 2020 165.28 167.78 165.28 166.46 2,134,383 -0.63(-0.38%)
Jan 17, 2020 166.30 167.13 165.42 167.09 2,983,120 +1.88(+1.14%)
Jan 16, 2020 164.25 165.27 163.37 165.21 2,414,674 +1.96(+1.20%)
Jan 15, 2020 162.56 164.84 162.31 163.26 2,238,359 +1.49(+0.92%)
Jan 14, 2020 162.60 162.82 161.07 161.76 1,786,891 -1.07(-0.66%)
Jan 13, 2020 162.04 162.94 161.64 162.83 980,899 +1.20(+0.74%)
Jan 10, 2020 162.49 162.49 161.20 161.63 1,025,388 -0.11(-0.07%)
Jan 09, 2020 160.96 161.87 160.72 161.75 1,259,263 +1.42(+0.88%)
Jan 08, 2020 159.46 161.08 158.87 160.33 1,773,559 +1.49(+0.94%)
Jan 07, 2020 159.93 160.09 158.66 158.84 1,988,850 -1.95(-1.21%)
Jan 06, 2020 159.73 160.92 159.49 160.78 1,276,504 +0.22(+0.14%)
Jan 03, 2020 158.77 161.03 158.77 160.56 1,058,519 -0.34(-0.21%)
Jan 02, 2020 162.45 162.49 159.85 160.90 1,444,476 -0.17(-0.11%)
Dec 31, 2019 159.87 161.22 159.87 161.07 955,843 +0.86(+0.54%)
Dec 30, 2019 161.08 161.41 159.69 160.21 917,812 -1.12(-0.69%)
Dec 27, 2019 161.33 161.50 160.37 161.33 869,468 +0.40(+0.25%)
Dec 26, 2019 160.93 161.38 160.21 160.93 1,813,990 +0.41(+0.26%)
Dec 24, 2019 160.55 160.89 159.99 160.52 370,693 -0.10(-0.06%)
Dec 23, 2019 161.80 161.89 160.36 160.62 1,206,601 -1.01(-0.62%)
Dec 20, 2019 160.87 161.85 158.93 161.63 4,178,189 +2.22(+1.39%)
Dec 19, 2019 158.01 160.03 157.52 159.41 2,037,480 +1.11(+0.70%)
Dec 18, 2019 159.07 160.36 158.00 158.30 2,191,027 -0.72(-0.45%)
Dec 17, 2019 159.48 160.07 158.75 159.01 1,946,411 -0.26(-0.16%)
Dec 16, 2019 159.81 160.28 159.17 159.27 2,544,715 +0.31(+0.20%)
Dec 13, 2019 157.47 159.08 156.83 158.96 1,384,861 +1.04(+0.66%)
Dec 12, 2019 157.07 158.29 156.09 157.92 2,044,110 +0.78(+0.50%)
Dec 11, 2019 157.91 158.14 156.45 157.13 1,325,902 -1.12(-0.71%)
Dec 10, 2019 158.85 159.00 158.00 158.25 1,621,385 -0.60(-0.38%)
Dec 09, 2019 159.43 159.83 158.61 158.85 1,597,365 -0.85(-0.54%)
Dec 06, 2019 159.36 160.28 159.26 159.71 1,383,710 +1.52(+0.96%)
Dec 05, 2019 158.69 158.80 157.40 158.19 1,860,576 -0.20(-0.12%)
Dec 04, 2019 157.02 158.67 156.76 158.38 1,983,551 +1.35(+0.86%)
Dec 03, 2019 156.69 157.32 156.18 157.03 3,142,513 -1.37(-0.87%)
Dec 02, 2019 160.23 160.54 157.99 158.40 1,427,804 -2.06(-1.28%)
Nov 29, 2019 160.50 161.14 159.95 160.46 751,510 -0.66(-0.41%)
Nov 27, 2019 161.42 161.51 160.63 161.12 1,163,717 -0.13(-0.08%)
Nov 26, 2019 159.93 161.53 159.87 161.25 2,151,022 +1.33(+0.83%)
Nov 25, 2019 159.98 160.61 159.52 159.92 1,340,541 +0.52(+0.32%)
Nov 22, 2019 160.78 161.14 158.85 159.40 1,361,253 -0.20(-0.12%)
Nov 21, 2019 159.94 160.42 158.93 159.60 1,261,025 -0.68(-0.42%)
Nov 20, 2019 160.24 161.21 158.79 160.27 1,369,705 -0.48(-0.30%)
Nov 19, 2019 161.14 162.29 160.58 160.75 1,366,625 +0.34(+0.21%)
Nov 18, 2019 160.33 160.98 159.73 160.41 1,537,442 -0.41(-0.26%)
Nov 15, 2019 160.85 160.85 158.85 160.83 1,714,818 +0.97(+0.61%)
Nov 14, 2019 158.57 160.18 157.65 159.86 2,520,186 +1.09(+0.69%)
Nov 13, 2019 156.89 159.28 156.41 158.77 2,497,767 +2.46(+1.57%)
Nov 12, 2019 154.23 156.43 153.87 156.31 2,045,265 +2.76(+1.80%)
Nov 11, 2019 152.21 154.01 151.87 153.54 1,509,068 +0.65(+0.42%)
Nov 08, 2019 151.96 153.23 151.44 152.90 1,902,456 +0.59(+0.39%)
Nov 07, 2019 150.84 153.70 150.22 152.31 2,306,198 +2.29(+1.53%)
Nov 06, 2019 148.33 150.50 147.84 150.01 2,280,666 +2.49(+1.69%)
Nov 05, 2019 151.60 151.97 147.41 147.52 4,176,749 -4.58(-3.01%)
Nov 04, 2019 154.29 154.66 151.94 152.10 2,697,204 -1.03(-0.68%)
Nov 01, 2019 153.53 153.85 152.33 153.13 1,464,279 +0.71(+0.46%)
Oct 31, 2019 153.54 154.48 150.97 152.43 6,930,027 -1.80(-1.17%)
Oct 30, 2019 149.21 154.40 148.70 154.23 3,063,377 +1.24(+0.81%)
Oct 29, 2019 152.80 154.42 152.64 152.99 1,657,357 +0.33(+0.22%)
Oct 28, 2019 152.76 153.08 151.21 152.66 1,467,137 +0.49(+0.32%)
Oct 25, 2019 152.22 153.49 151.81 152.17 2,341,377 -0.54(-0.36%)
Oct 24, 2019 151.22 152.81 150.43 152.72 1,171,471 +2.35(+1.56%)
Oct 23, 2019 149.65 151.05 149.48 150.37 1,837,645 +0.52(+0.35%)
Oct 22, 2019 152.54 153.42 149.82 149.85 1,421,922 -2.39(-1.57%)
Oct 21, 2019 154.16 154.55 151.55 152.24 1,837,740 -1.42(-0.92%)
Oct 18, 2019 154.40 154.51 153.08 153.66 1,768,565 -0.27(-0.18%)
Oct 17, 2019 154.60 155.22 153.72 153.93 1,161,895 -0.31(-0.20%)
Oct 16, 2019 153.85 154.51 152.27 154.24 1,772,250 +0.04(+0.02%)
Oct 15, 2019 152.72 154.51 152.67 154.20 1,442,952 +1.56(+1.02%)
Oct 14, 2019 152.82 153.91 152.32 152.64 1,370,853 -0.06(-0.04%)
Oct 11, 2019 152.60 153.94 151.27 152.70 2,122,449 +1.69(+1.12%)
Oct 10, 2019 148.39 151.24 148.32 151.01 1,700,314 +2.12(+1.43%)
Oct 09, 2019 148.12 149.34 147.14 148.88 1,765,281 +2.01(+1.37%)
Oct 08, 2019 148.03 148.78 146.42 146.87 1,630,276 -2.41(-1.62%)
Oct 07, 2019 149.34 150.15 148.43 149.29 1,102,964 -0.26(-0.18%)
Oct 04, 2019 148.57 149.79 148.35 149.55 1,450,975 +1.53(+1.03%)
Oct 03, 2019 146.91 148.08 144.43 148.02 1,775,143 +0.86(+0.59%)
Oct 02, 2019 149.36 149.62 146.09 147.16 2,932,261 -3.58(-2.38%)
Oct 01, 2019 152.50 153.09 150.41 150.74 1,928,105 -0.93(-0.61%)
Sep 30, 2019 151.04 152.31 151.04 151.67 1,608,633 +0.93(+0.62%)
Sep 27, 2019 153.89 154.06 149.34 150.74 2,200,356 -2.67(-1.74%)
Sep 26, 2019 152.44 154.04 151.93 153.40 2,247,384 +1.49(+0.98%)
Sep 25, 2019 150.41 152.16 149.22 151.91 2,523,716 +1.55(+1.03%)
Sep 24, 2019 150.44 152.62 149.18 150.36 3,010,859 +0.31(+0.21%)
Sep 23, 2019 149.18 150.93 148.92 150.05 1,942,239 +0.38(+0.25%)
Sep 20, 2019 149.60 151.09 149.16 149.67 2,846,925 -0.05(-0.03%)
Sep 19, 2019 149.65 150.31 148.93 149.72 1,976,296 +1.48(+1.00%)
Sep 18, 2019 148.76 149.26 146.61 148.24 1,833,308 -1.00(-0.67%)
Sep 17, 2019 148.83 149.62 148.08 149.23 2,798,309 +0.62(+0.42%)
Sep 16, 2019 149.30 150.09 148.22 148.61 2,584,088 -1.47(-0.98%)
Sep 13, 2019 151.31 151.83 149.34 150.09 2,029,534 -0.63(-0.42%)
Sep 12, 2019 151.42 152.95 150.47 150.72 2,351,300 +0.06(+0.04%)
Sep 11, 2019 152.53 154.19 149.97 150.66 2,844,211 -2.98(-1.94%)
Sep 10, 2019 156.08 157.10 151.10 153.64 2,149,994 -3.48(-2.21%)
Sep 09, 2019 162.27 162.40 156.26 157.12 1,786,329 -4.86(-3.00%)
Sep 06, 2019 162.44 163.15 161.77 161.98 5,204,453 -0.02(-0.01%)
Sep 05, 2019 160.02 162.25 159.69 162.00 1,863,872 +3.33(+2.10%)
Sep 04, 2019 157.57 159.03 157.54 158.67 1,454,446 +2.34(+1.50%)
Sep 03, 2019 156.84 158.48 155.77 156.34 1,634,477 -2.46(-1.55%)
Aug 30, 2019 159.61 159.81 158.04 158.79 1,696,527 +0.37(+0.24%)
Aug 29, 2019 158.30 159.70 157.78 158.42 1,269,336 +2.08(+1.33%)
Aug 28, 2019 155.16 156.60 154.01 156.34 1,638,716 +0.34(+0.22%)
Aug 27, 2019 157.21 157.21 155.28 156.00 1,706,157 +0.04(+0.02%)
Aug 26, 2019 155.81 156.12 154.26 155.96 1,280,738 +1.88(+1.22%)
Aug 23, 2019 158.07 159.10 153.52 154.08 1,802,199 -4.42(-2.79%)
Aug 22, 2019 158.52 159.60 156.41 158.50 1,256,049 -0.15(-0.09%)
Aug 21, 2019 157.91 158.66 157.48 158.66 1,320,989 +1.69(+1.08%)
Aug 20, 2019 157.63 158.75 156.74 156.96 1,222,937 -1.01(-0.64%)
Aug 19, 2019 158.04 158.37 156.65 157.97 1,203,200 +1.81(+1.16%)
Aug 16, 2019 155.97 157.13 155.60 156.16 1,561,015 +1.82(+1.18%)
Aug 15, 2019 153.50 155.54 151.94 154.34 1,792,238 +1.15(+0.75%)
Aug 14, 2019 155.63 156.71 153.09 153.19 2,405,766 -4.55(-2.89%)
Aug 13, 2019 154.58 158.18 154.50 157.74 1,483,246 +2.66(+1.71%)
Aug 12, 2019 156.52 156.70 154.38 155.08 1,746,809 -1.74(-1.11%)
Aug 09, 2019 158.90 158.90 155.60 156.82 2,252,268 -2.42(-1.52%)
Aug 08, 2019 155.21 159.31 154.78 159.24 2,467,135 +5.47(+3.56%)
Aug 07, 2019 151.36 154.71 150.08 153.77 2,287,833 +1.01(+0.66%)
Aug 06, 2019 149.62 153.24 149.42 152.76 2,260,961 +3.40(+2.28%)
Aug 05, 2019 152.13 152.80 148.41 149.36 4,967,764 -4.23(-2.75%)
Aug 02, 2019 153.33 154.84 151.27 153.59 3,073,579 -0.03(-0.02%)
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.