Automatic Data Processing (NQ: ADP )

258.33 -5.62 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 148.25 149.88 148.25 148.99 1,173,457 -0.73(-0.49%)
May 30, 2019 149.32 150.19 148.64 149.73 799,014 +0.97(+0.65%)
May 29, 2019 149.89 149.99 147.89 148.76 1,124,266 -1.73(-1.15%)
May 28, 2019 150.71 152.36 150.34 150.49 1,531,709 -0.11(-0.07%)
May 24, 2019 150.85 151.71 149.96 150.60 979,905 +0.67(+0.45%)
May 23, 2019 150.50 151.02 148.99 149.93 1,562,400 -2.08(-1.37%)
May 22, 2019 151.37 152.63 150.96 152.01 1,180,372 +0.34(+0.23%)
May 21, 2019 151.15 152.17 150.28 151.67 1,259,282 +1.54(+1.03%)
May 20, 2019 148.97 151.44 148.97 150.13 1,712,428 -0.35(-0.23%)
May 17, 2019 149.24 150.81 148.74 150.48 2,258,038 +0.18(+0.12%)
May 16, 2019 148.18 151.16 147.70 150.30 2,411,344 +2.01(+1.36%)
May 15, 2019 146.71 148.67 146.18 148.29 2,194,692 +0.80(+0.54%)
May 14, 2019 146.61 148.70 146.41 147.49 1,972,937 +1.16(+0.79%)
May 13, 2019 147.40 148.63 146.09 146.33 2,040,792 -3.51(-2.34%)
May 10, 2019 148.76 150.18 146.94 149.84 1,785,495 +0.43(+0.29%)
May 09, 2019 147.02 149.83 146.81 149.41 1,724,629 +1.28(+0.87%)
May 08, 2019 147.02 148.86 146.62 148.13 1,515,584 +0.78(+0.53%)
May 07, 2019 147.17 149.76 146.41 147.34 2,291,533 -1.77(-1.19%)
May 06, 2019 146.44 149.52 146.44 149.11 1,427,371 +0.06(+0.04%)
May 03, 2019 148.59 149.47 147.49 149.06 1,538,423 +1.65(+1.12%)
May 02, 2019 146.52 148.12 144.97 147.41 2,340,827 +0.88(+0.60%)
May 01, 2019 149.81 150.00 143.96 146.53 3,582,980 -6.43(-4.20%)
Apr 30, 2019 151.93 153.12 149.82 152.97 2,156,435 +1.30(+0.86%)
Apr 29, 2019 152.47 152.83 151.28 151.66 1,365,062 -0.66(-0.43%)
Apr 26, 2019 153.00 153.00 151.38 152.32 980,012 -0.15(-0.10%)
Apr 25, 2019 151.37 152.76 150.27 152.47 1,511,419 +0.34(+0.22%)
Apr 24, 2019 153.76 154.00 152.12 152.14 1,903,192 -1.43(-0.93%)
Apr 23, 2019 150.75 153.65 150.56 153.57 1,576,893 +2.91(+1.93%)
Apr 22, 2019 150.41 151.12 150.13 150.66 874,663 -0.49(-0.33%)
Apr 18, 2019 152.35 152.35 150.81 151.15 1,530,148 -0.38(-0.25%)
Apr 17, 2019 151.23 151.64 150.32 151.53 1,180,045 +0.66(+0.44%)
Apr 16, 2019 152.98 152.98 150.30 150.87 1,161,570 -1.43(-0.94%)
Apr 15, 2019 151.70 152.47 151.31 152.30 1,060,855 +0.34(+0.23%)
Apr 12, 2019 150.89 152.03 149.75 151.96 1,089,953 +1.53(+1.01%)
Apr 11, 2019 149.84 150.52 149.27 150.43 1,639,952 +1.16(+0.78%)
Apr 10, 2019 149.00 149.64 148.57 149.27 1,073,528 +0.69(+0.46%)
Apr 09, 2019 148.72 149.49 148.07 148.58 1,331,124 -0.73(-0.49%)
Apr 08, 2019 148.83 149.44 147.84 149.31 1,023,217 +0.11(+0.08%)
Apr 05, 2019 148.94 149.27 148.09 149.20 1,609,568 +0.93(+0.63%)
Apr 04, 2019 150.15 150.15 147.19 148.27 1,808,037 -1.64(-1.09%)
Apr 03, 2019 151.16 151.16 149.34 149.90 1,477,381 -0.32(-0.21%)
Apr 02, 2019 151.24 151.40 149.65 150.22 1,061,622 -0.59(-0.39%)
Apr 01, 2019 150.00 151.04 148.86 150.81 2,727,178 +2.17(+1.46%)
Mar 29, 2019 148.41 148.80 147.59 148.64 2,508,226 +1.28(+0.87%)
Mar 28, 2019 146.12 147.51 145.98 147.36 1,517,844 +1.47(+1.01%)
Mar 27, 2019 145.55 146.33 144.22 145.89 1,575,158 +0.55(+0.38%)
Mar 26, 2019 144.33 145.41 143.52 145.34 1,583,994 +2.28(+1.59%)
Mar 25, 2019 142.81 143.49 142.14 143.06 1,327,464 -0.06(-0.04%)
Mar 22, 2019 144.16 144.51 142.97 143.12 1,783,668 -1.42(-0.99%)
Mar 21, 2019 142.78 145.19 142.78 144.54 1,986,305 +1.23(+0.86%)
Mar 20, 2019 143.70 144.22 142.83 143.31 2,122,438 -0.57(-0.39%)
Mar 19, 2019 144.23 144.40 143.13 143.88 1,547,361 -0.06(-0.04%)
Mar 18, 2019 144.52 144.97 143.33 143.94 1,709,500 -0.58(-0.40%)
Mar 15, 2019 142.38 144.56 142.05 144.52 6,031,393 +1.67(+1.17%)
Mar 14, 2019 142.68 142.99 141.69 142.84 1,978,366 +0.62(+0.44%)
Mar 13, 2019 142.10 143.28 141.63 142.22 1,654,328 +0.79(+0.56%)
Mar 12, 2019 141.20 142.19 140.60 141.43 1,930,815 +0.84(+0.60%)
Mar 11, 2019 139.46 140.68 138.67 140.59 1,952,873 +1.72(+1.24%)
Mar 08, 2019 138.65 139.18 137.85 138.87 2,072,008 -1.10(-0.78%)
Mar 07, 2019 140.83 141.42 139.69 139.97 3,133,024 -1.23(-0.87%)
Mar 06, 2019 141.14 141.93 140.86 141.19 1,774,957 -0.12(-0.08%)
Mar 05, 2019 142.04 142.18 141.03 141.31 3,148,001 -0.56(-0.39%)
Mar 04, 2019 142.45 142.85 140.16 141.87 4,285,322 -0.59(-0.42%)
Mar 01, 2019 142.79 142.93 141.77 142.46 1,915,567 +0.80(+0.57%)
Feb 28, 2019 141.33 142.15 140.98 141.66 2,421,201 +0.05(+0.03%)
Feb 27, 2019 140.78 142.00 140.39 141.61 1,597,771 +0.09(+0.07%)
Feb 26, 2019 141.20 142.01 140.94 141.52 1,406,530 +0.36(+0.26%)
Feb 25, 2019 142.61 143.06 140.92 141.16 1,401,384 -0.64(-0.45%)
Feb 22, 2019 140.35 141.82 139.98 141.79 1,737,860 +2.04(+1.46%)
Feb 21, 2019 138.98 140.24 138.49 139.76 1,414,268 +0.39(+0.28%)
Feb 20, 2019 139.46 139.51 138.36 139.37 1,735,516 +0.23(+0.17%)
Feb 19, 2019 137.94 139.36 137.94 139.14 1,463,597 +0.59(+0.43%)
Feb 15, 2019 138.44 139.15 137.41 138.55 3,092,649 +1.41(+1.03%)
Feb 14, 2019 138.51 138.85 137.06 137.14 2,869,403 -2.14(-1.54%)
Feb 13, 2019 138.85 140.10 138.75 139.28 2,292,215 +0.89(+0.64%)
Feb 12, 2019 137.66 138.78 137.25 138.39 2,300,986 +1.84(+1.35%)
Feb 11, 2019 136.25 136.76 135.88 136.55 2,097,263 +0.65(+0.48%)
Feb 08, 2019 133.59 135.94 133.34 135.90 1,849,345 +1.05(+0.78%)
Feb 07, 2019 133.32 135.05 133.23 134.85 2,850,009 +0.13(+0.10%)
Feb 06, 2019 134.22 135.23 133.85 134.72 2,116,834 +0.23(+0.17%)
Feb 05, 2019 134.24 134.68 133.41 134.49 2,877,889 +1.54(+1.16%)
Feb 04, 2019 131.20 133.01 130.88 132.96 3,069,760 +1.86(+1.42%)
Feb 01, 2019 129.33 131.16 129.33 131.09 3,177,020 +1.65(+1.27%)
Jan 31, 2019 128.51 130.66 127.86 129.45 6,293,993 +0.40(+0.31%)
Jan 30, 2019 126.82 130.33 124.98 129.05 4,034,069 +5.01(+4.04%)
Jan 29, 2019 125.31 125.78 123.82 124.04 1,833,520 -1.39(-1.11%)
Jan 28, 2019 124.93 125.64 124.31 125.43 2,085,628 -0.84(-0.67%)
Jan 25, 2019 125.91 126.58 125.21 126.27 1,847,401 +1.54(+1.23%)
Jan 24, 2019 124.65 125.62 123.92 124.73 2,055,991 +0.30(+0.25%)
Jan 23, 2019 123.69 124.62 122.79 124.43 2,077,429 +1.16(+0.94%)
Jan 22, 2019 124.03 124.52 122.23 123.27 3,142,486 -1.86(-1.49%)
Jan 18, 2019 124.27 125.32 123.15 125.13 2,464,137 +2.07(+1.68%)
Jan 17, 2019 122.31 123.81 122.23 123.06 2,316,951 +0.17(+0.14%)
Jan 16, 2019 122.80 123.62 122.04 122.89 2,230,917 +0.40(+0.32%)
Jan 15, 2019 121.22 123.32 121.22 122.50 3,549,985 +1.32(+1.09%)
Jan 14, 2019 120.49 121.87 120.34 121.17 1,893,192 -0.69(-0.57%)
Jan 11, 2019 122.00 122.19 120.96 121.87 1,280,898 -0.75(-0.61%)
Jan 10, 2019 120.82 122.73 120.81 122.61 2,216,634 +0.96(+0.79%)
Jan 09, 2019 122.06 122.06 119.85 121.65 1,972,508 +0.11(+0.09%)
Jan 08, 2019 121.71 122.59 119.47 121.54 2,437,829 +0.71(+0.59%)
Jan 07, 2019 121.25 122.33 119.88 120.83 3,715,403 -0.66(-0.54%)
Jan 04, 2019 118.85 121.62 118.06 121.49 2,334,719 +4.66(+3.99%)
Jan 03, 2019 118.96 119.69 116.69 116.83 4,125,272 -3.64(-3.02%)
Jan 02, 2019 119.56 121.06 119.05 120.47 2,365,944 -0.91(-0.75%)
Dec 31, 2018 120.41 121.43 119.74 121.38 2,710,443 +1.75(+1.46%)
Dec 28, 2018 120.42 121.50 118.27 119.62 1,799,544 -0.46(-0.39%)
Dec 27, 2018 116.24 120.12 115.22 120.09 2,325,453 +1.88(+1.59%)
Dec 26, 2018 114.12 118.28 112.38 118.21 2,507,387 +5.32(+4.71%)
Dec 24, 2018 115.73 116.87 112.78 112.89 1,453,636 -3.17(-2.73%)
Dec 21, 2018 120.11 122.15 115.87 116.05 4,699,038 -4.55(-3.78%)
Dec 20, 2018 120.09 121.38 118.73 120.61 4,031,261 -0.04(-0.03%)
Dec 19, 2018 120.26 124.17 119.27 120.64 3,777,387 +0.31(+0.25%)
Dec 18, 2018 123.82 124.50 119.78 120.34 7,102,779 -2.29(-1.87%)
Dec 17, 2018 124.66 125.82 121.85 122.62 3,893,677 -2.17(-1.74%)
Dec 14, 2018 126.55 127.19 124.59 124.80 2,124,927 -3.13(-2.45%)
Dec 13, 2018 129.20 129.20 126.59 127.93 2,021,820 -0.54(-0.42%)
Dec 12, 2018 131.15 131.28 128.35 128.47 2,788,020 -0.39(-0.30%)
Dec 11, 2018 130.44 131.03 127.67 128.85 2,379,322 +0.24(+0.19%)
Dec 10, 2018 128.52 129.13 125.81 128.61 1,803,803 +0.37(+0.29%)
Dec 07, 2018 130.89 132.09 127.67 128.25 3,075,054 -3.54(-2.69%)
Dec 06, 2018 130.60 131.83 127.29 131.79 3,584,738 -0.40(-0.30%)
Dec 04, 2018 135.34 135.95 131.79 132.18 4,366,177 -3.50(-2.58%)
Dec 03, 2018 137.32 137.76 133.81 135.68 4,334,252 -0.01(-0.01%)
Nov 30, 2018 134.58 135.82 134.20 135.69 4,509,478 +1.44(+1.08%)
Nov 29, 2018 135.95 136.34 134.12 134.25 1,875,559 -2.54(-1.86%)
Nov 28, 2018 134.28 136.83 133.91 136.79 3,432,416 +3.03(+2.26%)
Nov 27, 2018 132.48 133.77 131.48 133.76 1,566,923 +0.62(+0.46%)
Nov 26, 2018 131.47 133.22 130.72 133.14 1,720,352 +3.46(+2.67%)
Nov 23, 2018 128.44 130.62 128.44 129.68 735,083 -0.17(-0.13%)
Nov 21, 2018 129.86 129.86 129.86 0 +0.52(+0.40%)
Nov 20, 2018 131.47 135.65 128.98 129.34 3,254,191 -2.69(-2.04%)
Nov 19, 2018 134.76 135.31 129.98 132.03 2,391,112 -2.86(-2.12%)
Nov 16, 2018 135.51 136.06 133.85 134.89 5,884,908 -0.65(-0.48%)
Nov 15, 2018 130.11 135.57 129.60 135.53 2,784,572 +4.17(+3.17%)
Nov 14, 2018 134.23 134.76 131.16 131.37 2,433,221 -1.84(-1.38%)
Nov 13, 2018 133.43 134.25 131.66 133.21 2,267,687 +0.51(+0.38%)
Nov 12, 2018 135.01 135.40 132.50 132.70 1,809,162 -2.78(-2.05%)
Nov 09, 2018 135.38 135.91 134.38 135.48 2,576,270 -0.64(-0.47%)
Nov 08, 2018 135.88 136.84 135.46 136.12 2,255,731 -0.38(-0.28%)
Nov 07, 2018 133.98 136.64 133.44 136.50 2,836,709 +4.03(+3.04%)
Nov 06, 2018 130.26 132.57 130.25 132.47 2,275,447 +2.31(+1.78%)
Nov 05, 2018 130.08 130.52 128.60 130.16 1,883,717 +0.63(+0.49%)
Nov 02, 2018 129.89 131.21 127.96 129.52 2,087,047 -0.18(-0.13%)
Nov 01, 2018 132.31 132.54 128.82 129.70 2,780,540 -2.92(-2.20%)
Oct 31, 2018 130.12 134.03 128.84 132.62 3,827,298 +6.28(+4.97%)
Oct 30, 2018 125.06 126.34 123.77 126.34 3,133,776 +1.80(+1.45%)
Oct 29, 2018 127.76 128.64 122.54 124.53 3,554,853 -0.97(-0.77%)
Oct 26, 2018 126.32 127.63 124.74 125.50 3,225,525 -3.81(-2.95%)
Oct 25, 2018 128.54 130.15 126.51 129.31 2,376,687 +2.61(+2.06%)
Oct 24, 2018 130.71 131.64 126.35 126.70 2,489,548 -4.41(-3.36%)
Oct 23, 2018 130.37 132.03 129.14 131.11 1,976,186 -1.43(-1.08%)
Oct 22, 2018 132.41 133.38 131.62 132.53 1,246,266 +0.53(+0.40%)
Oct 19, 2018 132.34 133.60 131.36 132.00 1,948,200 +0.45(+0.34%)
Oct 18, 2018 132.32 133.10 129.84 131.55 2,024,982 -0.68(-0.52%)
Oct 17, 2018 132.02 132.66 130.74 132.23 1,161,803 +0.35(+0.26%)
Oct 16, 2018 129.41 132.48 129.12 131.88 2,135,902 +2.79(+2.16%)
Oct 15, 2018 128.88 130.28 127.98 129.09 1,507,388 -0.43(-0.33%)
Oct 12, 2018 129.16 130.06 127.53 129.52 2,691,106 +2.34(+1.84%)
Oct 11, 2018 130.44 131.64 126.15 127.19 3,696,103 -3.31(-2.54%)
Oct 10, 2018 138.31 138.49 130.31 130.50 3,079,855 -7.69(-5.57%)
Oct 09, 2018 137.61 140.24 137.35 138.19 1,519,516 +0.77(+0.56%)
Oct 08, 2018 138.18 139.27 136.27 137.42 1,767,541 -1.56(-1.12%)
Oct 05, 2018 138.45 139.49 137.92 138.98 1,419,322 +0.71(+0.51%)
Oct 04, 2018 139.32 139.53 137.08 138.27 1,482,739 -1.26(-0.90%)
Oct 03, 2018 139.81 141.30 139.30 139.53 1,548,714 -0.17(-0.12%)
Oct 02, 2018 139.09 140.16 138.18 139.69 1,389,653 +0.95(+0.68%)
Oct 01, 2018 139.34 140.34 138.35 138.75 1,360,868 +0.07(+0.05%)
Sep 28, 2018 137.90 139.28 137.80 138.67 1,832,169 +0.69(+0.50%)
Sep 27, 2018 137.86 138.31 137.49 137.98 1,039,774 +0.27(+0.19%)
Sep 26, 2018 137.19 138.97 137.03 137.72 1,872,534 +0.67(+0.49%)
Sep 25, 2018 137.75 138.61 134.84 137.04 3,002,550 -0.17(-0.12%)
Sep 24, 2018 137.69 138.17 136.88 137.21 1,434,907 -1.48(-1.07%)
Sep 21, 2018 137.77 139.00 136.95 138.69 4,600,304 +1.66(+1.21%)
Sep 20, 2018 135.86 137.23 135.65 137.03 1,160,491 +1.76(+1.30%)
Sep 19, 2018 135.95 136.19 134.90 135.28 1,310,268 -0.54(-0.40%)
Sep 18, 2018 135.55 136.33 135.34 135.82 1,225,112 +0.48(+0.35%)
Sep 17, 2018 135.93 136.50 135.18 135.34 1,274,734 -0.39(-0.29%)
Sep 14, 2018 135.31 136.17 134.96 135.73 1,153,471 +0.50(+0.37%)
Sep 13, 2018 135.29 135.69 134.84 135.23 1,141,853 +0.44(+0.33%)
Sep 12, 2018 134.66 135.06 134.19 134.79 1,620,524 +0.12(+0.09%)
Sep 11, 2018 134.84 135.08 134.16 134.67 1,032,631 -0.02(-0.01%)
Sep 10, 2018 135.06 135.19 134.15 134.69 1,164,408 +0.26(+0.20%)
Sep 07, 2018 134.16 135.34 133.97 134.42 2,005,408 -0.50(-0.37%)
Sep 06, 2018 133.55 134.98 132.85 134.93 1,798,515 +1.04(+0.78%)
Sep 05, 2018 133.31 134.03 132.32 133.88 2,146,936 +0.30(+0.23%)
Sep 04, 2018 132.24 133.88 132.10 133.58 3,761,449 -0.86(-0.64%)
Aug 31, 2018 134.44 134.44 134.44 0 +1.15(+0.87%)
Aug 30, 2018 133.75 134.48 132.77 133.29 1,640,864 -0.79(-0.59%)
Aug 29, 2018 132.33 134.38 131.80 134.07 2,491,851 +2.31(+1.75%)
Aug 28, 2018 131.70 132.17 131.26 131.77 3,384,921 +0.21(+0.16%)
Aug 27, 2018 132.22 132.22 131.19 131.56 1,526,699 +0.01(+0.01%)
Aug 24, 2018 131.79 131.96 130.88 131.55 1,187,068 +0.22(+0.17%)
Aug 23, 2018 131.12 131.86 130.84 131.33 1,515,414 +0.05(+0.04%)
Aug 22, 2018 130.76 131.57 130.38 131.28 1,479,090 +0.24(+0.18%)
Aug 21, 2018 130.87 131.45 130.67 131.04 2,497,450 +0.81(+0.62%)
Aug 20, 2018 130.84 130.89 130.18 130.24 1,663,869 -0.36(-0.27%)
Aug 17, 2018 129.33 130.96 129.16 130.59 2,064,462 +1.20(+0.93%)
Aug 16, 2018 129.95 129.95 127.47 129.39 1,919,056 +0.00(+0.00%)
Aug 15, 2018 128.31 129.83 127.74 129.39 2,269,702 +0.08(+0.06%)
Aug 14, 2018 128.15 129.58 127.72 129.31 3,893,807 +1.36(+1.06%)
Aug 13, 2018 128.09 129.45 127.73 127.95 1,878,884 +0.35(+0.27%)
Aug 10, 2018 126.21 128.24 126.21 127.61 2,312,354 +0.84(+0.67%)
Aug 09, 2018 126.69 127.46 126.42 126.76 2,979,725 +0.50(+0.40%)
Aug 08, 2018 126.65 126.82 125.52 126.26 1,476,565 -0.08(-0.06%)
Aug 07, 2018 124.14 126.64 123.73 126.34 2,119,853 +2.15(+1.73%)
Aug 06, 2018 123.02 124.25 122.74 124.19 1,738,101 +1.20(+0.98%)
Aug 03, 2018 122.53 123.13 121.84 122.99 2,478,380 +1.01(+0.83%)
Aug 02, 2018 120.46 122.31 119.49 121.98 2,649,320 +0.50(+0.41%)
Aug 01, 2018 119.29 121.91 118.37 121.49 4,372,208 -2.18(-1.76%)
Jul 31, 2018 123.81 124.10 122.52 123.67 2,885,601 +0.64(+0.52%)
Jul 30, 2018 125.28 125.82 122.21 123.03 2,505,769 -2.86(-2.27%)
Jul 27, 2018 127.74 127.94 125.36 125.88 1,576,863 -1.68(-1.31%)
Jul 26, 2018 128.07 128.61 127.34 127.56 1,519,819 +0.08(+0.07%)
Jul 25, 2018 125.96 127.64 125.62 127.48 1,623,332 +1.87(+1.49%)
Jul 24, 2018 126.59 126.86 124.98 125.61 1,842,096 -0.54(-0.43%)
Jul 23, 2018 125.50 126.20 125.34 126.15 1,628,756 +0.34(+0.27%)
Jul 20, 2018 123.58 126.64 123.44 125.81 1,909,779 +0.25(+0.20%)
Jul 19, 2018 123.55 126.04 123.55 125.56 1,655,414 -0.40(-0.32%)
Jul 18, 2018 125.83 126.30 125.39 125.97 2,444,353 +0.13(+0.10%)
Jul 17, 2018 125.25 126.07 125.00 125.84 1,835,848 +0.22(+0.18%)
Jul 16, 2018 125.98 126.24 125.44 125.62 1,114,714 -0.20(-0.16%)
Jul 13, 2018 126.43 125.37 125.82 1,278,447 -0.15(-0.12%)
Jul 12, 2018 126.07 124.61 125.97 1,486,539 +1.95(+1.57%)
Jul 11, 2018 123.47 124.59 123.02 124.02 2,393,905 -0.55(-0.44%)
Jul 10, 2018 123.57 124.90 123.35 124.56 2,876,275 +1.33(+1.08%)
Jul 09, 2018 123.05 123.31 122.04 123.24 3,001,622 +0.27(+0.22%)
Jul 06, 2018 122.79 123.24 122.53 122.96 4,252,602 +0.47(+0.38%)
Jul 05, 2018 122.45 121.99 122.50 2,830,871 +0.05(+0.04%)
Jul 03, 2018 122.45 122.45 122.45 0 -1.10(-0.89%)
Jul 02, 2018 121.53 123.60 121.52 123.55 2,432,814 +0.66(+0.54%)
Jun 29, 2018 122.87 123.93 122.78 122.89 2,569,257 -0.10(-0.08%)
Jun 28, 2018 122.24 123.92 122.24 122.99 3,170,913 +1.08(+0.89%)
Jun 27, 2018 124.29 124.95 121.78 121.91 2,147,603 -1.85(-1.50%)
Jun 26, 2018 125.12 125.61 123.53 123.76 2,723,672 -1.41(-1.13%)
Jun 25, 2018 127.01 127.63 124.05 125.17 2,368,831 -2.25(-1.77%)
Jun 22, 2018 126.93 128.21 126.63 127.42 1,894,537 +0.81(+0.64%)
Jun 21, 2018 126.23 126.88 125.09 126.62 2,649,883 +0.38(+0.30%)
Jun 20, 2018 127.56 126.15 126.23 2,082,592 -0.74(-0.58%)
Jun 19, 2018 126.53 127.20 125.91 126.97 2,240,143 -0.36(-0.28%)
Jun 18, 2018 126.92 127.73 126.24 127.33 2,217,908 -0.53(-0.42%)
Jun 15, 2018 128.23 128.09 127.86 3,817,208 -0.23(-0.18%)
Jun 14, 2018 129.13 129.65 127.93 128.09 1,985,630 -0.48(-0.37%)
Jun 13, 2018 127.70 129.09 126.96 128.57 3,212,763 +0.95(+0.75%)
Jun 12, 2018 125.77 127.75 122.31 127.62 5,112,383 +4.78(+3.89%)
Jun 11, 2018 123.58 123.73 122.74 122.83 1,764,835 -1.16(-0.94%)
Jun 08, 2018 123.01 124.08 122.79 124.00 1,348,301 +0.70(+0.57%)
Jun 07, 2018 123.97 124.30 122.46 123.29 2,639,443 -0.76(-0.61%)
Jun 06, 2018 124.25 124.05 3,457,537 +1.85(+1.51%)
Jun 05, 2018 122.37 123.20 122.05 122.20 2,632,710 -0.16(-0.13%)
Jun 04, 2018 121.42 122.96 121.27 122.37 3,156,074 +1.39(+1.15%)
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.