Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Automatic Data Processing (NQ: ADP )

242.62 -1.65 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 122.92 123.72 119.41 122.23 3,706,183 +0.02(+0.02%)
Jul 30, 2020 123.48 123.92 121.65 122.22 9,186,972 -3.89(-3.08%)
Jul 29, 2020 128.69 130.00 124.48 126.11 5,684,770 -8.77(-6.50%)
Jul 28, 2020 134.13 135.93 133.69 134.87 2,215,326 +0.86(+0.64%)
Jul 27, 2020 133.58 134.86 132.58 134.02 1,557,710 +0.27(+0.20%)
Jul 24, 2020 135.73 136.11 133.26 133.75 1,074,613 -1.42(-1.05%)
Jul 23, 2020 135.72 137.00 134.53 135.16 1,148,509 -0.65(-0.48%)
Jul 22, 2020 136.30 136.30 134.95 135.82 1,191,886 +0.53(+0.39%)
Jul 21, 2020 135.98 137.34 134.67 135.28 1,258,799 -0.32(-0.24%)
Jul 20, 2020 135.73 136.40 133.96 135.61 1,355,520 -0.14(-0.10%)
Jul 17, 2020 135.43 136.48 134.10 135.75 1,142,028 +1.31(+0.97%)
Jul 16, 2020 135.51 135.80 133.70 134.44 1,304,560 -2.22(-1.63%)
Jul 15, 2020 134.22 137.31 134.05 136.66 1,821,434 +2.87(+2.14%)
Jul 14, 2020 133.79 133.90 130.70 133.79 2,745,087 +0.00(+0.00%)
Jul 13, 2020 135.65 137.15 133.42 133.79 1,714,602 -1.55(-1.15%)
Jul 10, 2020 133.35 135.47 133.01 135.35 1,009,482 +1.32(+0.99%)
Jul 09, 2020 135.73 135.73 132.53 134.03 1,464,736 -2.18(-1.60%)
Jul 08, 2020 135.19 136.31 134.52 136.20 1,404,685 +1.01(+0.75%)
Jul 07, 2020 137.93 138.86 134.93 135.19 1,411,649 -3.43(-2.47%)
Jul 06, 2020 140.20 140.40 138.01 138.62 1,598,013 +0.17(+0.13%)
Jul 02, 2020 138.70 139.91 137.91 138.45 1,322,961 +1.32(+0.96%)
Jul 01, 2020 137.24 138.37 136.69 137.13 1,501,945 +0.20(+0.15%)
Jun 30, 2020 135.61 137.56 134.37 136.93 1,800,663 +2.31(+1.71%)
Jun 29, 2020 134.51 135.19 132.65 134.62 1,114,489 +1.53(+1.15%)
Jun 26, 2020 135.43 135.61 132.35 133.10 2,790,973 -2.51(-1.85%)
Jun 25, 2020 132.89 135.85 132.29 135.61 1,257,143 +2.40(+1.80%)
Jun 24, 2020 136.93 137.57 132.69 133.21 1,997,438 -5.22(-3.77%)
Jun 23, 2020 139.44 139.93 138.05 138.43 1,896,422 +0.04(+0.03%)
Jun 22, 2020 136.57 138.48 135.51 138.39 1,888,482 +1.36(+0.99%)
Jun 19, 2020 141.93 142.55 136.69 137.03 2,443,243 -2.51(-1.80%)
Jun 18, 2020 137.71 139.63 136.94 139.54 1,342,156 +0.97(+0.70%)
Jun 17, 2020 139.41 140.32 138.04 138.58 1,338,587 -1.01(-0.72%)
Jun 16, 2020 139.98 141.00 137.08 139.59 1,807,223 +4.13(+3.05%)
Jun 15, 2020 131.34 136.53 131.00 135.46 1,907,994 +0.26(+0.19%)
Jun 12, 2020 135.65 137.01 131.60 135.20 2,964,077 +3.70(+2.81%)
Jun 11, 2020 140.67 141.82 131.34 131.50 3,177,356 -11.16(-7.83%)
Jun 10, 2020 144.22 144.65 140.76 142.67 1,849,245 -1.51(-1.05%)
Jun 09, 2020 146.98 146.98 143.57 144.18 2,062,379 -3.16(-2.15%)
Jun 08, 2020 145.71 147.48 144.73 147.34 2,483,146 +0.93(+0.64%)
Jun 05, 2020 141.08 147.25 140.41 146.41 3,658,254 +9.29(+6.77%)
Jun 04, 2020 137.04 138.93 136.37 137.12 2,281,923 -1.56(-1.13%)
Jun 03, 2020 136.97 139.19 136.20 138.68 2,297,094 +3.14(+2.31%)
Jun 02, 2020 132.95 135.61 132.59 135.55 3,150,857 +2.47(+1.85%)
Jun 01, 2020 133.50 134.39 132.17 133.08 2,596,617 -0.86(-0.64%)
May 29, 2020 132.91 134.39 129.98 133.94 3,543,086 +1.54(+1.17%)
May 28, 2020 133.19 133.96 131.22 132.39 2,786,107 +0.12(+0.09%)
May 27, 2020 129.19 132.69 127.58 132.27 3,762,212 +5.26(+4.14%)
May 26, 2020 126.18 127.60 124.99 127.02 3,369,112 +3.70(+3.00%)
May 22, 2020 121.60 124.09 120.60 123.31 2,407,373 +1.42(+1.16%)
May 21, 2020 122.91 123.48 121.33 121.90 3,124,013 -1.33(-1.08%)
May 20, 2020 123.10 124.43 122.51 123.23 5,978,264 +1.54(+1.26%)
May 19, 2020 124.54 125.83 121.65 121.69 2,759,464 -3.02(-2.42%)
May 18, 2020 123.72 125.70 122.98 124.71 4,105,375 +1.42(+1.15%)
May 15, 2020 122.31 123.41 120.55 123.30 4,427,026 -0.09(-0.07%)
May 14, 2020 122.49 123.58 119.45 123.39 2,367,793 +0.34(+0.27%)
May 13, 2020 129.59 129.59 121.42 123.05 3,242,026 -6.54(-5.04%)
May 12, 2020 132.44 133.16 129.28 129.59 2,202,944 -2.63(-1.99%)
May 11, 2020 131.74 133.31 131.39 132.22 1,927,927 -1.27(-0.95%)
May 08, 2020 136.75 136.95 132.32 133.49 1,901,312 -1.62(-1.20%)
May 07, 2020 134.76 136.53 134.10 135.11 2,078,292 +2.94(+2.22%)
May 06, 2020 130.87 134.98 130.87 132.17 1,947,062 -1.15(-0.86%)
May 05, 2020 133.09 135.11 132.41 133.33 1,828,731 +1.23(+0.93%)
May 04, 2020 127.42 132.25 126.53 132.10 2,859,442 +3.71(+2.89%)
May 01, 2020 130.90 132.30 127.51 128.39 2,862,140 -5.73(-4.27%)
Apr 30, 2020 132.11 134.70 131.27 134.12 2,835,230 +0.78(+0.58%)
Apr 29, 2020 134.19 134.19 129.47 133.34 2,891,720 +2.59(+1.98%)
Apr 28, 2020 130.96 133.66 130.38 130.76 2,329,170 +0.72(+0.56%)
Apr 27, 2020 127.83 130.12 127.52 130.03 1,946,230 +2.73(+2.15%)
Apr 24, 2020 124.83 127.76 123.78 127.30 2,187,646 +3.03(+2.43%)
Apr 23, 2020 126.95 129.06 123.84 124.27 2,564,930 -2.54(-2.00%)
Apr 22, 2020 125.03 127.78 123.47 126.82 1,704,463 +4.65(+3.81%)
Apr 21, 2020 125.45 125.85 121.79 122.16 2,382,182 -5.68(-4.44%)
Apr 20, 2020 126.66 129.51 126.18 127.84 2,757,720 -1.15(-0.89%)
Apr 17, 2020 129.38 129.94 126.82 128.99 3,477,463 +3.80(+3.04%)
Apr 16, 2020 126.65 127.04 122.90 125.19 2,131,588 -0.66(-0.52%)
Apr 15, 2020 128.13 128.61 125.43 125.85 2,347,495 -5.70(-4.33%)
Apr 14, 2020 128.66 131.65 128.43 131.54 2,629,719 +3.97(+3.11%)
Apr 13, 2020 128.22 128.84 124.36 127.57 1,890,671 -2.73(-2.10%)
Apr 09, 2020 128.22 131.49 127.92 130.31 2,934,872 +3.65(+2.88%)
Apr 08, 2020 126.18 127.64 124.67 126.66 2,982,111 +1.44(+1.15%)
Apr 07, 2020 133.07 134.56 125.03 125.22 3,139,582 -2.46(-1.93%)
Apr 06, 2020 123.43 128.42 122.84 127.68 4,007,479 +10.13(+8.62%)
Apr 03, 2020 119.50 121.17 115.84 117.55 1,714,287 -2.72(-2.26%)
Apr 02, 2020 116.78 121.25 116.51 120.28 4,165,071 +1.67(+1.41%)
Apr 01, 2020 118.84 121.97 117.11 118.61 3,177,730 -6.36(-5.09%)
Mar 31, 2020 123.41 127.46 122.72 124.97 3,842,268 -1.04(-0.83%)
Mar 30, 2020 121.06 126.67 120.48 126.01 2,758,677 +5.89(+4.90%)
Mar 27, 2020 119.19 124.35 117.87 120.12 3,278,735 -5.19(-4.14%)
Mar 26, 2020 112.52 126.30 112.09 125.32 4,419,749 +13.23(+11.80%)
Mar 25, 2020 110.41 118.86 106.51 112.09 4,310,940 +1.49(+1.35%)
Mar 24, 2020 104.83 111.58 104.51 110.60 5,341,869 +10.87(+10.90%)
Mar 23, 2020 99.23 102.46 95.90 99.72 5,243,767 -2.73(-2.67%)
Mar 20, 2020 108.73 109.23 97.92 102.46 6,844,024 -4.86(-4.52%)
Mar 19, 2020 107.71 112.62 100.58 107.31 4,399,099 -0.21(-0.20%)
Mar 18, 2020 110.50 112.09 94.28 107.52 5,586,824 -10.78(-9.11%)
Mar 17, 2020 113.79 119.35 108.28 118.30 4,675,414 +6.34(+5.66%)
Mar 16, 2020 117.09 120.43 111.59 111.97 4,829,715 -20.15(-15.25%)
Mar 13, 2020 125.25 132.15 118.19 132.12 3,942,729 +13.00(+10.92%)
Mar 12, 2020 125.76 126.06 115.08 119.12 6,012,373 -15.38(-11.43%)
Mar 11, 2020 135.99 138.05 132.39 134.50 3,027,402 -5.82(-4.15%)
Mar 10, 2020 142.62 142.77 133.77 140.32 4,569,571 +3.18(+2.32%)
Mar 09, 2020 135.49 141.05 132.92 137.14 5,008,725 -7.48(-5.17%)
Mar 06, 2020 139.41 145.49 139.03 144.62 3,452,645 -1.38(-0.95%)
Mar 05, 2020 144.88 148.25 144.42 146.00 3,696,929 -3.38(-2.26%)
Mar 04, 2020 143.96 149.59 142.49 149.38 3,133,770 +8.31(+5.89%)
Mar 03, 2020 146.87 149.43 139.94 141.07 3,405,479 -7.05(-4.76%)
Mar 02, 2020 141.35 148.20 140.16 148.12 3,515,360 +7.51(+5.34%)
Feb 28, 2020 139.40 144.89 136.79 140.61 5,046,580 -2.54(-1.77%)
Feb 27, 2020 149.08 150.82 143.08 143.15 3,129,033 -8.00(-5.29%)
Feb 26, 2020 153.57 155.21 151.05 151.14 2,552,825 -0.77(-0.51%)
Feb 25, 2020 158.70 159.47 151.66 151.92 2,868,323 -6.69(-4.22%)
Feb 24, 2020 159.73 161.00 158.02 158.60 2,230,484 -3.67(-2.26%)
Feb 21, 2020 163.38 163.96 161.16 162.28 3,893,938 -1.99(-1.21%)
Feb 20, 2020 164.17 165.16 162.20 164.26 1,652,456 -0.44(-0.26%)
Feb 19, 2020 164.02 165.15 163.74 164.70 1,789,792 +1.20(+0.73%)
Feb 18, 2020 164.80 165.67 163.33 163.50 1,664,193 -1.20(-0.73%)
Feb 14, 2020 163.71 164.73 163.01 164.70 1,723,901 +0.68(+0.42%)
Feb 13, 2020 161.27 164.47 160.90 164.02 2,106,215 +2.24(+1.39%)
Feb 12, 2020 162.38 164.34 160.75 161.78 2,885,983 +0.06(+0.03%)
Feb 11, 2020 163.79 163.79 161.56 161.72 1,743,353 -1.26(-0.77%)
Feb 10, 2020 162.35 163.40 162.03 162.98 2,370,165 +0.24(+0.15%)
Feb 07, 2020 163.37 163.47 162.19 162.75 2,543,759 -1.05(-0.64%)
Feb 06, 2020 163.34 163.99 162.47 163.80 1,761,647 +1.49(+0.92%)
Feb 05, 2020 162.08 162.66 160.67 162.31 2,944,008 +2.45(+1.53%)
Feb 04, 2020 160.54 161.81 158.84 159.86 3,767,398 +1.80(+1.14%)
Feb 03, 2020 158.00 159.18 157.19 158.06 2,380,147 +2.32(+1.49%)
Jan 31, 2020 158.57 159.42 155.24 155.74 3,649,851 -3.28(-2.07%)
Jan 30, 2020 153.53 159.09 152.97 159.03 3,006,145 +3.60(+2.32%)
Jan 29, 2020 156.16 158.37 155.32 155.42 4,228,937 -6.60(-4.07%)
Jan 28, 2020 159.96 162.62 159.84 162.02 1,805,938 +2.33(+1.46%)
Jan 27, 2020 159.19 160.50 158.56 159.69 1,785,495 -1.34(-0.83%)
Jan 24, 2020 162.50 162.59 160.09 161.03 1,845,064 -0.56(-0.35%)
Jan 23, 2020 161.54 162.16 160.85 161.59 1,673,087 -0.45(-0.28%)
Jan 22, 2020 162.04 163.47 161.01 162.05 2,267,126 +1.94(+1.21%)
Jan 21, 2020 158.98 161.38 158.98 160.11 2,218,991 -0.61(-0.38%)
Jan 17, 2020 159.96 160.76 159.11 160.72 3,101,372 +1.81(+1.14%)
Jan 16, 2020 157.99 158.97 157.14 158.91 2,510,392 +1.88(+1.20%)
Jan 15, 2020 156.36 158.56 156.12 157.03 2,327,089 +1.44(+0.92%)
Jan 14, 2020 156.40 156.61 154.93 155.60 1,857,724 -1.03(-0.66%)
Jan 13, 2020 155.86 156.72 155.48 156.62 1,019,782 +1.15(+0.74%)
Jan 10, 2020 156.29 156.29 155.06 155.47 1,066,034 -0.11(-0.07%)
Jan 09, 2020 154.82 155.70 154.59 155.58 1,309,181 +1.36(+0.88%)
Jan 08, 2020 153.38 154.94 152.81 154.22 1,843,863 +1.44(+0.94%)
Jan 07, 2020 153.83 153.99 152.62 152.78 2,067,689 -1.87(-1.21%)
Jan 06, 2020 153.64 154.79 153.41 154.65 1,327,105 +0.21(+0.14%)
Jan 03, 2020 152.72 154.89 152.72 154.44 1,100,479 -0.33(-0.21%)
Jan 02, 2020 156.26 156.29 153.75 154.77 1,501,735 -0.16(-0.11%)
Dec 31, 2019 153.77 155.08 153.77 154.93 993,733 +0.83(+0.54%)
Dec 30, 2019 154.94 155.25 153.60 154.10 954,195 -1.07(-0.69%)
Dec 27, 2019 155.18 155.34 154.25 155.18 903,934 +0.38(+0.25%)
Dec 26, 2019 154.80 155.22 154.10 154.80 1,885,897 +0.40(+0.26%)
Dec 24, 2019 154.43 154.76 153.89 154.40 385,388 -0.10(-0.06%)
Dec 23, 2019 155.63 155.71 154.24 154.50 1,254,431 -0.97(-0.63%)
Dec 20, 2019 154.73 155.68 152.87 155.47 4,343,814 +2.14(+1.39%)
Dec 19, 2019 151.99 153.92 151.52 153.33 2,118,246 +1.07(+0.70%)
Dec 18, 2019 153.01 154.24 151.98 152.26 2,277,880 -0.69(-0.45%)
Dec 17, 2019 153.40 153.97 152.70 152.95 2,023,567 -0.25(-0.16%)
Dec 16, 2019 153.72 154.17 153.10 153.20 2,645,588 +0.30(+0.20%)
Dec 13, 2019 151.47 153.01 150.85 152.90 1,439,757 +1.00(+0.66%)
Dec 12, 2019 151.08 152.25 150.14 151.90 2,125,140 +0.75(+0.50%)
Dec 11, 2019 151.88 152.11 150.48 151.14 1,378,462 -1.08(-0.71%)
Dec 10, 2019 152.80 152.94 151.97 152.22 1,685,657 -0.58(-0.38%)
Dec 09, 2019 153.35 153.74 152.56 152.80 1,660,686 -0.82(-0.54%)
Dec 06, 2019 153.28 154.17 153.19 153.62 1,438,561 +1.46(+0.96%)
Dec 05, 2019 152.63 152.74 151.40 152.16 1,934,330 -0.19(-0.12%)
Dec 04, 2019 151.03 152.62 150.78 152.34 2,062,179 +1.30(+0.86%)
Dec 03, 2019 150.72 151.32 150.22 151.04 3,267,083 -1.32(-0.87%)
Dec 02, 2019 154.12 154.42 151.97 152.36 1,484,402 -1.98(-1.28%)
Nov 29, 2019 154.38 154.99 153.85 154.34 781,300 -0.63(-0.41%)
Nov 27, 2019 155.26 155.35 154.50 154.97 1,209,847 -0.13(-0.08%)
Nov 26, 2019 153.83 155.37 153.77 155.10 2,236,290 +1.28(+0.83%)
Nov 25, 2019 153.88 154.49 153.44 153.82 1,393,680 +0.50(+0.32%)
Nov 22, 2019 154.65 154.99 152.80 153.32 1,415,214 -0.19(-0.12%)
Nov 21, 2019 153.84 154.31 152.87 153.51 1,311,013 -0.65(-0.42%)
Nov 20, 2019 154.13 155.06 152.73 154.16 1,424,001 -0.46(-0.30%)
Nov 19, 2019 154.99 156.10 154.46 154.62 1,420,798 +0.33(+0.21%)
Nov 18, 2019 154.22 154.84 153.64 154.30 1,598,386 -0.40(-0.26%)
Nov 15, 2019 154.71 154.71 152.80 154.69 1,782,793 +0.93(+0.61%)
Nov 14, 2019 152.53 154.07 151.64 153.76 2,620,087 +1.05(+0.69%)
Nov 13, 2019 150.91 153.20 150.45 152.72 2,596,780 +2.37(+1.58%)
Nov 12, 2019 148.35 150.47 148.00 150.35 2,126,340 +2.66(+1.80%)
Nov 11, 2019 146.41 148.14 146.08 147.69 1,568,888 +0.62(+0.42%)
Nov 08, 2019 146.16 147.38 145.66 147.07 1,977,870 +0.57(+0.39%)
Nov 07, 2019 145.09 147.84 144.49 146.50 2,397,616 +2.20(+1.53%)
Nov 06, 2019 142.68 144.76 142.21 144.29 2,371,072 +2.40(+1.69%)
Nov 05, 2019 145.82 146.17 141.79 141.90 4,342,317 -4.40(-3.01%)
Nov 04, 2019 148.41 148.77 146.15 146.30 2,804,122 -0.99(-0.67%)
Nov 01, 2019 147.67 147.99 146.53 147.29 1,522,323 +0.68(+0.46%)
Oct 31, 2019 147.69 148.59 145.22 146.62 7,204,736 -1.74(-1.17%)
Oct 30, 2019 143.52 148.51 143.03 148.35 3,184,811 +1.19(+0.81%)
Oct 29, 2019 146.98 148.53 146.82 147.16 1,723,056 +0.32(+0.22%)
Oct 28, 2019 146.93 147.24 145.44 146.84 1,525,295 +0.47(+0.32%)
Oct 25, 2019 146.42 147.64 146.02 146.37 2,434,190 -0.52(-0.36%)
Oct 24, 2019 145.46 146.99 144.69 146.90 1,217,908 +2.26(+1.56%)
Oct 23, 2019 143.94 145.29 143.78 144.64 1,910,490 +0.50(+0.34%)
Oct 22, 2019 146.72 147.57 144.11 144.14 1,478,288 -2.30(-1.57%)
Oct 21, 2019 148.29 148.66 145.78 146.44 1,910,589 -1.36(-0.92%)
Oct 18, 2019 148.51 148.62 147.24 147.80 1,838,672 -0.26(-0.18%)
Oct 17, 2019 148.70 149.30 147.86 148.06 1,207,953 -0.30(-0.20%)
Oct 16, 2019 147.98 148.62 146.46 148.36 1,842,502 +0.04(+0.02%)
Oct 15, 2019 146.90 148.62 146.85 148.32 1,500,151 +1.50(+1.02%)
Oct 14, 2019 147.00 148.04 146.52 146.82 1,425,195 -0.05(-0.04%)
Oct 11, 2019 146.78 148.07 145.50 146.88 2,206,583 +1.63(+1.12%)
Oct 10, 2019 142.73 145.48 142.67 145.25 1,767,715 +2.04(+1.43%)
Oct 09, 2019 142.47 143.64 141.53 143.21 1,835,257 +1.93(+1.37%)
Oct 08, 2019 142.39 143.11 140.84 141.27 1,694,901 -2.32(-1.62%)
Oct 07, 2019 143.65 144.43 142.77 143.60 1,146,686 -0.25(-0.18%)
Oct 04, 2019 142.91 144.08 142.70 143.85 1,508,492 +1.47(+1.03%)
Oct 03, 2019 141.31 142.43 138.92 142.38 1,845,510 +0.83(+0.59%)
Oct 02, 2019 143.67 143.91 140.51 141.54 3,048,496 -3.44(-2.38%)
Oct 01, 2019 146.69 147.26 144.67 144.99 2,004,536 -0.89(-0.61%)
Sep 30, 2019 145.28 146.50 145.28 145.88 1,672,400 +0.89(+0.62%)
Sep 27, 2019 148.03 148.19 143.64 144.99 2,287,579 -2.57(-1.74%)
Sep 26, 2019 146.62 148.17 146.14 147.56 2,336,471 +1.44(+0.98%)
Sep 25, 2019 144.67 146.36 143.53 146.12 2,623,757 +1.49(+1.03%)
Sep 24, 2019 144.71 146.81 143.49 144.63 3,130,210 +0.30(+0.21%)
Sep 23, 2019 143.49 145.18 143.24 144.33 2,019,231 +0.36(+0.25%)
Sep 20, 2019 143.90 145.33 143.47 143.97 2,959,778 -0.05(-0.03%)
Sep 19, 2019 143.94 144.58 143.25 144.01 2,054,637 +1.43(+1.00%)
Sep 18, 2019 143.09 143.57 141.02 142.59 1,905,981 -0.96(-0.67%)
Sep 17, 2019 143.15 143.91 142.43 143.54 2,909,234 +0.60(+0.42%)
Sep 16, 2019 143.61 144.37 142.57 142.95 2,686,522 -1.42(-0.98%)
Sep 13, 2019 145.54 146.04 143.65 144.37 2,109,986 -0.61(-0.42%)
Sep 12, 2019 145.65 147.12 144.74 144.97 2,444,506 +0.06(+0.04%)
Sep 11, 2019 146.72 148.32 144.25 144.92 2,956,956 -2.87(-1.94%)
Sep 10, 2019 150.13 151.11 145.34 147.78 2,235,220 -3.35(-2.21%)
Sep 09, 2019 156.09 156.20 150.30 151.13 1,857,140 -4.68(-3.00%)
Sep 06, 2019 156.25 156.93 155.60 155.81 5,410,758 -0.02(-0.01%)
Sep 05, 2019 153.92 156.07 153.60 155.82 1,937,756 +3.20(+2.10%)
Sep 04, 2019 151.56 152.97 151.53 152.62 1,512,101 +2.25(+1.49%)
Sep 03, 2019 150.86 152.44 149.83 150.38 1,699,268 -2.37(-1.55%)
Aug 30, 2019 153.52 153.71 152.01 152.74 1,763,778 +0.36(+0.24%)
Aug 29, 2019 152.26 153.62 151.77 152.38 1,319,653 +2.00(+1.33%)
Aug 28, 2019 149.24 150.63 148.14 150.38 1,703,675 +0.33(+0.22%)
Aug 27, 2019 151.21 151.21 149.36 150.05 1,773,790 +0.04(+0.02%)
Aug 26, 2019 149.87 150.17 148.38 150.01 1,331,507 +1.81(+1.22%)
Aug 23, 2019 152.04 153.04 147.66 148.21 1,873,639 -4.25(-2.79%)
Aug 22, 2019 152.48 153.52 150.45 152.46 1,305,839 -0.14(-0.09%)
Aug 21, 2019 151.89 152.60 151.47 152.60 1,373,354 +1.63(+1.08%)
Aug 20, 2019 151.62 152.69 150.76 150.98 1,271,414 -0.97(-0.64%)
Aug 19, 2019 152.01 152.33 150.68 151.95 1,250,896 +1.75(+1.16%)
Aug 16, 2019 150.02 151.14 149.66 150.20 1,622,894 +1.75(+1.18%)
Aug 15, 2019 147.65 149.61 146.15 148.45 1,863,283 +1.11(+0.75%)
Aug 14, 2019 149.70 150.74 147.25 147.34 2,501,131 -4.38(-2.89%)
Aug 13, 2019 148.68 152.15 148.61 151.72 1,542,042 +2.55(+1.71%)
Aug 12, 2019 150.56 150.73 148.50 149.17 1,816,053 -1.67(-1.11%)
Aug 09, 2019 152.84 152.84 149.66 150.84 2,341,548 -2.33(-1.52%)
Aug 08, 2019 149.30 153.24 148.87 153.17 2,564,933 +5.26(+3.56%)
Aug 07, 2019 145.59 148.81 144.36 147.91 2,378,523 +0.97(+0.66%)
Aug 06, 2019 143.92 147.40 143.72 146.94 2,350,586 +3.27(+2.28%)
Aug 05, 2019 146.33 146.98 142.75 143.67 5,164,688 -4.06(-2.75%)
Aug 02, 2019 147.48 148.94 145.50 147.73 3,195,416 -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.