Skip to main content

Automatic Data Processing (NQ: ADP )

244.41 -0.55 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 195.90 197.69 195.90 197.05 1,631,725 +0.75(+0.38%)
Jul 29, 2021 195.52 197.28 194.65 196.30 1,315,883 +1.83(+0.94%)
Jul 28, 2021 194.83 195.05 191.02 194.46 2,197,406 -0.95(-0.49%)
Jul 27, 2021 194.02 196.07 193.35 195.41 2,207,477 +1.51(+0.78%)
Jul 26, 2021 193.39 194.09 192.09 193.90 1,190,232 +0.19(+0.10%)
Jul 23, 2021 192.03 194.15 191.26 193.71 1,175,872 +2.62(+1.37%)
Jul 22, 2021 192.28 192.81 190.55 191.09 1,144,381 -1.11(-0.58%)
Jul 21, 2021 190.95 192.32 190.56 192.20 1,517,996 +1.25(+0.65%)
Jul 20, 2021 190.61 193.41 190.03 190.95 2,231,081 +1.37(+0.72%)
Jul 19, 2021 192.09 193.04 188.47 189.58 1,959,211 -3.69(-1.91%)
Jul 16, 2021 194.67 196.06 193.02 193.26 1,757,570 -1.34(-0.69%)
Jul 15, 2021 192.03 194.91 191.76 194.60 1,615,181 +2.38(+1.24%)
Jul 14, 2021 192.50 193.08 191.68 192.23 1,658,480 +0.55(+0.29%)
Jul 13, 2021 191.66 192.54 191.11 191.67 1,090,560 +0.15(+0.08%)
Jul 12, 2021 189.78 191.70 188.85 191.52 1,409,818 +0.03(+0.01%)
Jul 09, 2021 189.88 191.73 189.72 191.49 1,858,355 +1.75(+0.92%)
Jul 08, 2021 189.82 190.80 188.70 189.75 1,343,385 -1.39(-0.73%)
Jul 07, 2021 189.35 191.33 188.82 191.14 1,161,301 +2.10(+1.11%)
Jul 06, 2021 190.18 190.35 187.36 189.04 1,098,358 -0.35(-0.18%)
Jul 02, 2021 189.78 189.82 188.05 189.39 1,076,720 +1.57(+0.84%)
Jul 01, 2021 186.70 187.98 186.50 187.82 1,202,504 +1.12(+0.60%)
Jun 30, 2021 185.72 187.23 185.54 186.70 1,524,685 +0.94(+0.51%)
Jun 29, 2021 185.14 186.67 184.40 185.76 970,405 +0.93(+0.50%)
Jun 28, 2021 185.70 186.31 183.95 184.83 1,361,102 -0.69(-0.37%)
Jun 25, 2021 184.21 186.17 183.78 185.52 1,913,756 +1.20(+0.65%)
Jun 24, 2021 184.33 184.90 183.50 184.31 1,122,799 +0.80(+0.44%)
Jun 23, 2021 184.45 184.45 183.07 183.51 929,236 -1.47(-0.79%)
Jun 22, 2021 184.07 185.13 183.35 184.98 1,042,175 +0.30(+0.16%)
Jun 21, 2021 182.15 185.10 182.03 184.68 1,249,139 +3.36(+1.85%)
Jun 18, 2021 183.50 184.41 180.65 181.32 3,113,409 -4.32(-2.33%)
Jun 17, 2021 185.08 186.66 184.71 185.65 1,491,865 +0.25(+0.14%)
Jun 16, 2021 186.58 187.57 184.25 185.39 1,984,431 -1.69(-0.90%)
Jun 15, 2021 187.22 187.63 186.00 187.09 1,095,925 -0.13(-0.07%)
Jun 14, 2021 186.65 187.65 185.37 187.22 1,527,761 -0.45(-0.24%)
Jun 11, 2021 188.31 188.34 187.05 187.67 1,446,867 -0.39(-0.21%)
Jun 10, 2021 186.29 188.11 185.44 188.05 1,505,382 +2.63(+1.42%)
Jun 09, 2021 187.07 187.59 185.33 185.42 1,734,189 -0.65(-0.35%)
Jun 08, 2021 184.43 186.36 183.86 186.07 1,174,602 +2.02(+1.10%)
Jun 07, 2021 185.28 185.45 183.49 184.05 1,358,204 -0.94(-0.51%)
Jun 04, 2021 185.96 185.96 184.39 184.98 1,446,231 +0.68(+0.37%)
Jun 03, 2021 183.78 184.90 182.63 184.30 1,549,622 -1.36(-0.73%)
Jun 02, 2021 184.21 186.67 183.96 185.66 1,370,419 +1.62(+0.88%)
Jun 01, 2021 185.01 185.43 182.99 184.04 1,392,487 +0.65(+0.35%)
May 28, 2021 184.89 185.22 183.03 183.39 1,373,631 -1.14(-0.62%)
May 27, 2021 182.60 185.19 181.87 184.53 6,039,345 +2.68(+1.47%)
May 26, 2021 183.30 183.52 181.13 181.86 1,246,114 -0.77(-0.42%)
May 25, 2021 184.47 184.51 182.33 182.62 1,762,181 -1.72(-0.93%)
May 24, 2021 183.80 185.57 183.54 184.35 1,318,358 +1.65(+0.90%)
May 21, 2021 182.25 184.11 181.75 182.70 1,307,819 +1.07(+0.59%)
May 20, 2021 178.78 182.59 178.53 181.63 1,402,420 +3.09(+1.73%)
May 19, 2021 178.12 178.06 175.22 178.54 1,783,051 -1.59(-0.88%)
May 18, 2021 182.12 183.77 179.99 180.14 1,612,912 -1.90(-1.04%)
May 17, 2021 181.56 182.60 179.98 182.03 1,446,625 -0.06(-0.04%)
May 14, 2021 181.83 183.06 180.46 182.10 1,119,261 +1.98(+1.10%)
May 13, 2021 177.48 181.44 177.38 180.12 1,539,201 +2.88(+1.63%)
May 12, 2021 181.10 181.10 176.79 177.24 2,389,629 -4.71(-2.59%)
May 11, 2021 182.36 183.94 180.57 181.94 1,749,732 +0.06(+0.04%)
May 10, 2021 183.36 184.00 181.75 181.88 2,737,514 -0.46(-0.25%)
May 07, 2021 183.91 183.91 179.56 182.33 2,103,840 -0.40(-0.22%)
May 06, 2021 182.71 182.78 180.44 182.74 1,407,721 +1.55(+0.86%)
May 05, 2021 177.75 182.03 177.10 181.18 2,949,108 -0.29(-0.16%)
May 04, 2021 178.37 181.86 177.37 181.47 2,401,032 +2.35(+1.31%)
May 03, 2021 176.98 179.23 176.70 179.12 1,618,497 +4.18(+2.39%)
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%)
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.