Automatic Data Processing (NQ: ADP )

257.30 -2.75 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 237.58 239.84 235.65 238.93 1,832,244 +1.62(+0.68%)
Jul 28, 2022 232.86 238.08 230.90 237.30 1,851,574 +5.39(+2.32%)
Jul 27, 2022 217.94 232.55 216.60 231.91 2,907,727 +15.98(+7.40%)
Jul 26, 2022 216.16 218.00 214.39 215.93 1,572,865 -0.47(-0.22%)
Jul 25, 2022 218.99 219.20 214.88 216.39 880,825 -1.94(-0.89%)
Jul 22, 2022 217.12 220.35 216.78 218.33 1,663,036 +2.23(+1.03%)
Jul 21, 2022 213.78 216.39 212.76 216.10 2,390,803 +2.02(+0.94%)
Jul 20, 2022 216.47 217.06 212.70 214.08 2,250,098 -2.86(-1.32%)
Jul 19, 2022 212.30 217.39 211.28 216.95 1,718,217 +7.56(+3.61%)
Jul 18, 2022 212.33 213.65 208.58 209.39 1,248,348 -2.80(-1.32%)
Jul 15, 2022 211.40 213.07 211.04 212.18 1,150,018 +2.90(+1.39%)
Jul 14, 2022 206.71 209.86 204.98 209.28 962,950 +0.17(+0.08%)
Jul 13, 2022 207.17 211.11 206.21 209.11 1,089,029 -1.25(-0.59%)
Jul 12, 2022 213.80 215.28 209.38 210.36 1,274,200 -2.58(-1.21%)
Jul 11, 2022 214.91 215.45 212.30 212.93 1,150,273 -2.36(-1.10%)
Jul 08, 2022 213.14 215.87 212.75 215.29 1,163,927 +0.74(+0.35%)
Jul 07, 2022 215.37 216.33 213.78 214.55 1,725,794 -0.73(-0.34%)
Jul 06, 2022 212.02 216.86 211.44 215.28 1,363,696 +4.74(+2.25%)
Jul 05, 2022 208.72 210.57 203.74 210.55 1,468,944 -0.74(-0.35%)
Jul 01, 2022 208.03 211.58 207.20 211.29 1,570,461 +3.16(+1.52%)
Jun 30, 2022 208.41 211.10 207.28 208.13 2,247,172 -2.13(-1.01%)
Jun 29, 2022 212.17 213.77 208.26 210.26 1,629,571 -1.85(-0.87%)
Jun 28, 2022 216.73 218.39 211.96 212.11 1,425,952 -4.21(-1.95%)
Jun 27, 2022 216.28 218.49 214.01 216.32 1,633,880 -0.47(-0.22%)
Jun 24, 2022 210.16 216.86 210.04 216.80 1,929,518 +8.13(+3.90%)
Jun 23, 2022 207.60 209.25 206.29 208.66 1,370,073 +3.15(+1.53%)
Jun 22, 2022 202.65 207.87 202.12 205.51 1,519,556 +0.56(+0.27%)
Jun 21, 2022 201.58 205.54 201.06 204.96 1,786,295 +6.50(+3.28%)
Jun 17, 2022 197.62 199.65 194.82 198.46 3,376,200 +0.34(+0.17%)
Jun 16, 2022 201.73 203.31 196.74 198.12 1,812,496 -7.14(-3.48%)
Jun 15, 2022 204.10 208.23 201.81 205.26 1,801,099 +2.99(+1.48%)
Jun 14, 2022 203.65 203.65 200.15 202.27 1,796,719 -0.62(-0.31%)
Jun 13, 2022 205.00 207.04 202.24 202.90 1,812,577 -6.80(-3.24%)
Jun 10, 2022 211.01 212.27 208.54 209.69 1,855,880 -4.04(-1.89%)
Jun 09, 2022 216.49 219.00 213.60 213.74 1,090,310 -3.22(-1.48%)
Jun 08, 2022 217.83 218.75 215.57 216.96 1,044,791 -2.26(-1.03%)
Jun 07, 2022 214.82 219.67 214.82 219.22 1,096,140 +2.73(+1.26%)
Jun 06, 2022 219.42 221.13 216.08 216.48 1,428,350 -1.15(-0.53%)
Jun 03, 2022 219.60 219.82 216.47 217.64 1,465,295 -2.99(-1.35%)
Jun 02, 2022 216.60 220.78 214.60 220.62 1,431,962 +4.33(+2.00%)
Jun 01, 2022 220.94 221.60 215.91 216.30 1,418,292 -3.57(-1.62%)
May 31, 2022 221.07 222.13 218.27 219.87 3,049,269 -1.70(-0.77%)
May 27, 2022 216.97 221.61 216.61 221.56 1,485,064 +6.29(+2.92%)
May 26, 2022 212.04 216.88 211.61 215.27 1,367,119 +4.32(+2.05%)
May 25, 2022 209.25 211.74 208.43 210.95 1,358,254 +1.15(+0.55%)
May 24, 2022 209.09 210.66 206.89 209.80 1,889,718 -0.23(-0.11%)
May 23, 2022 208.38 210.15 206.84 210.02 1,508,965 +4.26(+2.07%)
May 20, 2022 205.98 206.98 200.82 205.76 2,678,148 +1.77(+0.87%)
May 19, 2022 205.21 206.66 202.71 204.00 1,640,546 -1.63(-0.79%)
May 18, 2022 210.54 210.63 204.94 205.62 1,651,606 -6.37(-3.01%)
May 17, 2022 208.88 212.61 207.95 212.00 1,862,198 +6.27(+3.05%)
May 16, 2022 205.74 207.03 202.92 205.72 1,968,381 -0.19(-0.09%)
May 13, 2022 206.38 207.09 204.02 205.91 2,424,271 +1.29(+0.63%)
May 12, 2022 204.48 205.99 201.50 204.62 1,939,339 -1.04(-0.50%)
May 11, 2022 207.74 211.07 204.91 205.66 2,140,631 -3.76(-1.79%)
May 10, 2022 209.74 211.91 206.46 209.41 2,562,702 +2.52(+1.22%)
May 09, 2022 211.09 212.26 206.26 206.90 2,639,088 -7.05(-3.30%)
May 06, 2022 214.18 215.19 210.96 213.95 1,603,732 -1.60(-0.74%)
May 05, 2022 225.14 225.14 213.16 215.55 2,132,880 -10.18(-4.51%)
May 04, 2022 218.76 226.25 217.27 225.72 1,654,353 +7.24(+3.31%)
May 03, 2022 216.94 219.88 216.10 218.49 1,984,774 +2.19(+1.01%)
May 02, 2022 216.76 218.97 212.16 216.30 2,315,144 +1.12(+0.52%)
Apr 29, 2022 225.53 226.00 214.48 215.17 2,666,523 -11.34(-5.01%)
Apr 28, 2022 226.06 228.50 224.44 226.51 2,281,085 +1.66(+0.74%)
Apr 27, 2022 221.90 229.57 220.40 224.86 2,324,361 +5.64(+2.57%)
Apr 26, 2022 221.54 224.09 219.11 219.22 2,205,968 -4.71(-2.11%)
Apr 25, 2022 220.09 224.27 218.65 223.93 1,835,601 +3.49(+1.58%)
Apr 22, 2022 227.41 229.00 220.22 220.44 1,733,133 -6.57(-2.89%)
Apr 21, 2022 230.15 232.01 226.41 227.01 1,361,856 -2.41(-1.05%)
Apr 20, 2022 228.57 229.91 227.90 229.41 1,567,313 +2.98(+1.32%)
Apr 19, 2022 224.07 227.28 222.28 226.43 2,295,071 +2.37(+1.06%)
Apr 18, 2022 224.86 226.61 222.28 224.07 2,297,092 -1.97(-0.87%)
Apr 14, 2022 230.52 231.43 225.47 226.04 2,244,508 -4.48(-1.94%)
Apr 13, 2022 228.65 230.94 228.58 230.52 1,588,093 +2.64(+1.16%)
Apr 12, 2022 231.03 231.69 227.42 227.87 1,727,610 +0.10(+0.04%)
Apr 11, 2022 234.45 235.43 227.40 227.78 2,116,604 -6.66(-2.84%)
Apr 08, 2022 235.09 236.38 233.50 234.43 1,489,840 -0.78(-0.33%)
Apr 07, 2022 233.32 236.26 233.29 235.21 2,196,682 +0.70(+0.30%)
Apr 06, 2022 232.44 235.75 232.13 234.51 2,340,886 -0.21(-0.09%)
Apr 05, 2022 231.69 237.32 231.32 234.72 2,554,553 +2.78(+1.20%)
Apr 04, 2022 230.54 232.87 230.15 231.94 1,990,233 +1.66(+0.72%)
Apr 01, 2022 225.12 230.68 223.96 230.28 1,961,906 +5.88(+2.62%)
Mar 31, 2022 226.02 228.87 224.39 224.40 3,353,023 -0.22(-0.10%)
Mar 30, 2022 220.60 225.37 219.57 224.62 1,651,584 +2.77(+1.25%)
Mar 29, 2022 219.79 222.33 218.94 221.85 1,582,611 +4.24(+1.95%)
Mar 28, 2022 216.07 217.63 215.11 217.61 1,219,650 +1.59(+0.74%)
Mar 25, 2022 214.71 216.05 213.54 216.02 1,267,283 +2.06(+0.96%)
Mar 24, 2022 210.89 214.10 209.78 213.96 1,169,403 +4.32(+2.06%)
Mar 23, 2022 212.81 212.81 209.54 209.64 1,135,971 -2.60(-1.23%)
Mar 22, 2022 209.73 212.58 208.46 212.24 1,925,026 +2.64(+1.26%)
Mar 21, 2022 211.30 212.31 207.46 209.60 2,093,405 -2.13(-1.01%)
Mar 18, 2022 210.97 214.47 209.30 211.73 6,254,706 +0.76(+0.36%)
Mar 17, 2022 208.80 211.05 208.44 210.97 1,474,064 +1.44(+0.69%)
Mar 16, 2022 210.05 211.60 204.99 209.53 2,115,486 +0.15(+0.07%)
Mar 15, 2022 207.10 209.94 205.77 209.38 2,251,198 +5.24(+2.57%)
Mar 14, 2022 204.71 206.83 203.37 204.15 2,092,980 -0.27(-0.13%)
Mar 11, 2022 207.73 209.42 203.85 204.41 1,688,071 -2.13(-1.03%)
Mar 10, 2022 203.66 207.22 202.18 206.54 2,432,827 +0.76(+0.37%)
Mar 09, 2022 206.40 207.19 202.22 205.78 1,825,684 +4.24(+2.10%)
Mar 08, 2022 203.96 209.08 201.11 201.54 2,370,598 -2.95(-1.44%)
Mar 07, 2022 203.84 207.84 202.61 204.50 2,583,186 -0.07(-0.03%)
Mar 04, 2022 199.77 204.71 198.84 204.57 1,520,684 +3.69(+1.84%)
Mar 03, 2022 204.96 205.69 200.16 200.88 2,233,292 -1.56(-0.77%)
Mar 02, 2022 199.16 203.45 198.44 202.44 1,706,468 +3.91(+1.97%)
Mar 01, 2022 199.74 200.73 197.39 198.53 1,531,838 -2.09(-1.04%)
Feb 28, 2022 199.63 201.04 197.43 200.62 2,275,910 +0.08(+0.04%)
Feb 25, 2022 197.28 200.72 197.84 200.54 1,361,801 +4.06(+2.07%)
Feb 24, 2022 189.89 196.96 188.67 196.48 2,000,728 +3.86(+2.00%)
Feb 23, 2022 197.24 198.31 192.22 192.62 1,678,007 -3.54(-1.81%)
Feb 22, 2022 196.71 198.67 194.74 196.17 1,722,339 -0.54(-0.27%)
Feb 18, 2022 196.71 0 -0.01(-0.01%)
Feb 17, 2022 199.12 199.92 196.25 196.72 1,631,134 -3.71(-1.85%)
Feb 16, 2022 199.61 201.39 197.57 200.43 1,868,843 +0.22(+0.11%)
Feb 15, 2022 200.66 200.98 198.76 200.21 1,438,876 +2.00(+1.01%)
Feb 14, 2022 200.56 200.88 195.96 198.21 1,935,713 -1.78(-0.89%)
Feb 11, 2022 202.54 203.53 199.88 199.98 2,729,898 -1.72(-0.85%)
Feb 10, 2022 203.38 204.42 200.37 201.70 2,313,559 -5.52(-2.66%)
Feb 09, 2022 206.54 207.44 205.36 207.22 2,118,271 +2.70(+1.32%)
Feb 08, 2022 200.89 205.00 200.19 204.52 1,532,414 +2.38(+1.18%)
Feb 07, 2022 203.03 204.09 201.41 202.13 1,611,992 -0.26(-0.13%)
Feb 04, 2022 200.08 203.46 197.47 202.40 2,054,947 +1.10(+0.55%)
Feb 03, 2022 200.51 203.77 201.30 1,972,795 -2.72(-1.33%)
Feb 02, 2022 201.72 204.43 201.39 204.02 2,190,819 +2.30(+1.14%)
Feb 01, 2022 202.62 203.39 198.80 201.72 2,161,928 -0.60(-0.30%)
Jan 31, 2022 195.62 203.49 202.32 3,172,527 +6.77(+3.46%)
Jan 28, 2022 193.26 195.57 189.09 195.55 2,305,087 +2.80(+1.45%)
Jan 27, 2022 194.55 196.83 190.93 192.75 3,593,695 -1.02(-0.53%)
Jan 26, 2022 201.65 204.38 192.89 193.77 5,794,488 -19.06(-8.95%)
Jan 25, 2022 209.11 214.59 208.77 212.83 2,534,637 -1.33(-0.62%)
Jan 24, 2022 211.85 215.27 207.09 214.16 3,038,375 +1.09(+0.51%)
Jan 21, 2022 216.45 217.59 212.78 213.07 2,205,630 -3.12(-1.44%)
Jan 20, 2022 222.37 224.11 215.63 216.19 2,090,395 -4.44(-2.01%)
Jan 19, 2022 223.39 225.16 220.53 220.63 1,644,664 -1.58(-0.71%)
Jan 18, 2022 221.78 223.56 218.59 222.21 1,976,426 -2.27(-1.01%)
Jan 14, 2022 224.48 0 -3.12(-1.37%)
Jan 13, 2022 230.47 231.64 226.98 227.60 1,131,717 -2.65(-1.15%)
Jan 12, 2022 230.74 231.72 228.85 230.25 1,225,409 -0.64(-0.28%)
Jan 11, 2022 229.29 231.02 225.80 230.88 1,317,577 +2.34(+1.03%)
Jan 10, 2022 231.93 233.48 227.60 228.54 1,966,052 -5.84(-2.49%)
Jan 07, 2022 236.28 236.73 234.27 234.38 1,489,819 -2.50(-1.06%)
Jan 06, 2022 237.93 240.12 236.13 236.88 1,983,549 -1.64(-0.69%)
Jan 05, 2022 240.01 241.89 238.29 238.52 2,222,380 -2.05(-0.85%)
Jan 04, 2022 238.64 242.43 238.64 240.57 2,164,827 +1.12(+0.47%)
Jan 03, 2022 240.48 242.84 236.92 239.45 1,423,564 -2.52(-1.04%)
Dec 31, 2021 240.87 243.12 240.02 241.97 901,067 +1.00(+0.42%)
Dec 30, 2021 243.61 243.69 240.78 240.97 767,612 -2.40(-0.99%)
Dec 29, 2021 242.92 244.31 240.13 243.38 954,655 +1.90(+0.79%)
Dec 28, 2021 241.67 242.30 240.84 241.47 942,030 -0.22(-0.09%)
Dec 27, 2021 238.56 242.10 237.98 241.69 1,040,081 +4.21(+1.77%)
Dec 23, 2021 233.48 239.21 233.43 237.48 1,561,722 +4.30(+1.84%)
Dec 22, 2021 227.50 233.32 227.33 233.18 1,366,134 +5.56(+2.44%)
Dec 21, 2021 226.91 227.84 224.98 227.62 1,126,420 +2.54(+1.13%)
Dec 20, 2021 222.25 225.33 220.94 225.08 1,159,505 -0.05(-0.02%)
Dec 17, 2021 225.85 228.50 224.46 225.12 2,517,299 -2.39(-1.05%)
Dec 16, 2021 229.55 230.16 226.72 227.52 1,627,773 -2.03(-0.89%)
Dec 15, 2021 225.16 229.69 225.17 229.55 1,565,678 +4.12(+1.83%)
Dec 14, 2021 229.48 230.31 223.43 225.43 1,529,826 -5.20(-2.26%)
Dec 13, 2021 231.93 232.86 230.40 230.63 1,640,979 -1.68(-0.72%)
Dec 10, 2021 229.67 232.44 229.08 232.31 1,300,437 +3.91(+1.71%)
Dec 09, 2021 228.90 229.54 227.26 228.39 1,351,393 -0.51(-0.22%)
Dec 08, 2021 227.90 230.22 226.85 228.90 1,070,369 -0.81(-0.35%)
Dec 07, 2021 229.54 230.70 227.87 229.71 1,794,745 +2.86(+1.26%)
Dec 06, 2021 227.03 227.94 225.37 226.85 2,343,617 +2.26(+1.00%)
Dec 03, 2021 226.85 227.78 222.51 224.59 1,598,488 -2.48(-1.09%)
Dec 02, 2021 223.13 228.71 223.13 227.08 2,171,767 +5.43(+2.45%)
Dec 01, 2021 224.61 226.88 219.38 221.64 2,450,033 -3.93(-1.74%)
Nov 30, 2021 231.06 231.10 224.05 225.57 4,477,300 -4.90(-2.12%)
Nov 29, 2021 225.79 231.72 224.33 230.47 2,143,703 +6.14(+2.73%)
Nov 26, 2021 228.36 228.90 223.79 224.33 1,398,921 -4.64(-2.03%)
Nov 24, 2021 229.55 230.37 227.12 228.97 1,546,703 -1.73(-0.75%)
Nov 23, 2021 230.19 231.08 228.70 230.70 1,491,143 -0.67(-0.29%)
Nov 22, 2021 232.01 235.62 230.50 231.37 1,106,109 -1.06(-0.46%)
Nov 19, 2021 233.57 233.75 231.47 232.43 1,332,442 -0.04(-0.02%)
Nov 18, 2021 231.50 232.76 232.19 232.47 1,178,186 +1.05(+0.45%)
Nov 17, 2021 228.73 231.69 228.22 231.42 1,105,736 +1.59(+0.69%)
Nov 16, 2021 228.64 231.60 228.61 229.83 1,385,997 +2.14(+0.94%)
Nov 15, 2021 226.46 227.87 224.48 227.69 1,053,035 +2.08(+0.92%)
Nov 12, 2021 224.31 226.52 223.41 225.61 1,236,065 +2.33(+1.04%)
Nov 11, 2021 223.57 224.44 222.44 223.28 726,447 -1.06(-0.47%)
Nov 10, 2021 224.65 224.35 1,106,604 +0.43(+0.19%)
Nov 09, 2021 222.79 224.22 220.49 223.92 1,118,842 +1.67(+0.75%)
Nov 08, 2021 224.90 224.90 221.26 222.25 1,410,695 -2.06(-0.92%)
Nov 05, 2021 223.98 224.82 222.53 224.31 1,427,628 +3.31(+1.50%)
Nov 04, 2021 220.47 222.07 219.88 221.00 1,218,439 +0.45(+0.20%)
Nov 03, 2021 217.21 220.88 217.04 220.55 1,104,796 +0.57(+0.26%)
Nov 02, 2021 218.10 220.05 217.00 219.98 1,278,530 +2.96(+1.36%)
Nov 01, 2021 218.95 217.91 215.97 217.02 1,200,632 -2.30(-1.05%)
Oct 29, 2021 216.97 219.82 216.97 219.32 1,647,678 +1.52(+0.70%)
Oct 28, 2021 217.26 217.79 1,461,853 +0.96(+0.44%)
Oct 27, 2021 218.02 219.58 215.46 216.84 2,091,682 +3.08(+1.44%)
Oct 26, 2021 213.12 215.05 213.76 1,862,967 +0.71(+0.33%)
Oct 25, 2021 212.82 213.05 883,656 +0.31(+0.15%)
Oct 22, 2021 210.54 213.72 210.21 212.73 1,393,466 +2.97(+1.42%)
Oct 21, 2021 208.17 210.05 207.19 209.76 962,113 +1.62(+0.78%)
Oct 20, 2021 210.04 210.35 207.60 208.14 1,073,387 -0.91(-0.43%)
Oct 19, 2021 208.34 209.15 206.85 209.05 853,943 +1.38(+0.66%)
Oct 18, 2021 206.70 208.73 205.65 207.67 1,341,577 -0.40(-0.19%)
Oct 15, 2021 205.16 208.14 204.32 208.07 1,788,360 +4.36(+2.14%)
Oct 14, 2021 201.61 204.14 201.61 203.72 1,394,036 +3.25(+1.62%)
Oct 13, 2021 200.44 201.02 197.59 200.46 1,156,468 +1.32(+0.66%)
Oct 12, 2021 199.37 199.93 198.33 199.14 1,159,506 +0.09(+0.04%)
Oct 11, 2021 200.82 201.02 198.94 199.06 836,190 -2.35(-1.17%)
Oct 08, 2021 203.13 203.42 201.20 201.41 1,026,164 -1.38(-0.68%)
Oct 07, 2021 201.76 204.00 201.28 202.79 1,473,550 +2.53(+1.26%)
Oct 06, 2021 197.67 200.48 197.67 200.26 1,521,103 +1.19(+0.60%)
Oct 05, 2021 195.46 199.99 194.74 199.07 1,063,482 +3.57(+1.83%)
Oct 04, 2021 195.77 198.00 194.62 195.49 1,487,793 -1.86(-0.94%)
Oct 01, 2021 195.89 198.54 192.47 197.35 1,411,567 +2.03(+1.04%)
Sep 30, 2021 195.85 199.63 195.11 195.31 1,781,539 +0.33(+0.17%)
Sep 29, 2021 193.45 196.08 193.32 194.98 1,025,123 +2.25(+1.17%)
Sep 28, 2021 195.19 195.89 192.25 192.74 1,275,280 -4.34(-2.20%)
Sep 27, 2021 196.75 198.49 196.50 197.07 1,389,470 -0.49(-0.25%)
Sep 24, 2021 196.32 198.22 196.10 197.56 904,990 +0.81(+0.41%)
Sep 23, 2021 194.27 197.80 193.95 196.75 1,065,799 +3.01(+1.55%)
Sep 22, 2021 193.58 194.42 192.26 193.74 991,309 +1.23(+0.64%)
Sep 21, 2021 194.66 194.80 191.83 192.51 1,008,815 -1.72(-0.89%)
Sep 20, 2021 192.34 194.93 191.58 194.23 1,961,114 +0.14(+0.07%)
Sep 17, 2021 193.80 195.18 192.87 194.09 3,156,572 +0.26(+0.14%)
Sep 16, 2021 196.06 196.88 193.63 193.83 1,464,314 -2.07(-1.06%)
Sep 15, 2021 194.73 196.26 194.36 195.90 1,700,962 +0.77(+0.40%)
Sep 14, 2021 196.75 196.84 194.62 195.13 1,951,263 -0.24(-0.12%)
Sep 13, 2021 197.83 199.56 194.51 195.37 1,939,425 -0.83(-0.42%)
Sep 10, 2021 199.69 199.72 196.03 196.20 1,888,761 -2.28(-1.15%)
Sep 09, 2021 200.04 201.73 198.37 198.48 1,326,235 -1.02(-0.51%)
Sep 08, 2021 197.10 199.63 196.79 199.50 1,294,753 +2.82(+1.43%)
Sep 07, 2021 201.18 201.64 196.30 196.68 1,392,133 -5.01(-2.48%)
Sep 03, 2021 198.88 202.07 198.76 201.68 1,147,391 +0.83(+0.41%)
Sep 02, 2021 199.85 201.66 199.85 200.86 1,207,525 -0.32(-0.16%)
Sep 01, 2021 201.80 201.80 200.09 201.18 1,437,102 -2.12(-1.04%)
Aug 31, 2021 204.12 204.12 201.39 203.30 2,300,246 -0.03(-0.01%)
Aug 30, 2021 203.35 205.04 203.25 203.33 916,487 +0.11(+0.05%)
Aug 27, 2021 201.91 203.85 201.50 203.22 1,408,660 +1.83(+0.91%)
Aug 26, 2021 202.06 202.67 200.54 201.39 1,241,154 -1.08(-0.53%)
Aug 25, 2021 203.06 203.43 201.21 202.47 1,236,717 +0.00(+0.00%)
Aug 24, 2021 205.00 205.82 202.32 202.47 1,710,058 -3.44(-1.67%)
Aug 23, 2021 206.37 206.79 204.61 205.91 1,171,323 +0.15(+0.07%)
Aug 20, 2021 205.98 206.18 204.12 205.77 1,827,929 +0.45(+0.22%)
Aug 19, 2021 202.05 205.95 201.80 205.32 1,627,130 +2.58(+1.27%)
Aug 18, 2021 208.09 208.09 202.54 202.74 3,147,508 -6.16(-2.95%)
Aug 17, 2021 209.47 210.45 207.88 208.90 1,284,094 -1.71(-0.81%)
Aug 16, 2021 208.06 210.72 208.06 210.61 1,268,435 +1.35(+0.65%)
Aug 13, 2021 209.26 210.09 208.81 209.26 1,031,864 +0.26(+0.13%)
Aug 12, 2021 210.73 210.74 208.71 209.00 1,490,273 -1.31(-0.62%)
Aug 11, 2021 208.92 211.08 208.92 210.31 1,936,815 -0.46(-0.22%)
Aug 10, 2021 208.18 211.19 207.57 210.77 2,647,377 +2.94(+1.41%)
Aug 09, 2021 207.57 208.08 206.46 207.83 1,359,283 +0.68(+0.33%)
Aug 06, 2021 207.56 208.06 206.69 207.15 1,380,823 -0.27(-0.13%)
Aug 05, 2021 207.25 207.71 206.26 207.42 1,039,482 +1.24(+0.60%)
Aug 04, 2021 207.19 207.78 206.10 206.18 1,680,732 -1.40(-0.67%)
Aug 03, 2021 203.84 207.85 202.99 207.58 1,452,117 +3.88(+1.90%)
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.