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

Automatic Data Processing (NQ: ADP )

289.24 -3.54 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Nov 30, 2020 174.14 175.10 171.33 173.88 2,845,917 -1.37(-0.78%)
Nov 27, 2020 174.66 175.43 174.21 175.25 588,300 +1.17(+0.67%)
Nov 25, 2020 176.70 176.70 173.42 174.08 910,500 -1.19(-0.68%)
Nov 24, 2020 173.54 175.58 172.25 175.27 1,599,307 +3.21(+1.87%)
Nov 23, 2020 172.14 173.54 170.25 172.06 1,260,073 +0.79(+0.46%)
Nov 20, 2020 173.50 173.78 171.25 171.27 1,477,100 -2.36(-1.36%)
Nov 19, 2020 171.85 174.35 171.36 173.63 1,110,582 +0.47(+0.27%)
Nov 18, 2020 176.15 176.18 172.88 173.16 1,326,001 -2.99(-1.70%)
Nov 17, 2020 175.00 176.58 174.25 176.15 1,249,016 -0.90(-0.51%)
Nov 16, 2020 174.00 177.19 172.45 177.05 2,322,449 +5.42(+3.16%)
Nov 13, 2020 171.00 171.93 169.63 171.63 1,095,200 +2.20(+1.30%)
Nov 12, 2020 170.85 171.85 168.47 169.43 1,346,256 -2.44(-1.42%)
Nov 11, 2020 172.00 173.33 170.56 171.87 1,821,385 +0.80(+0.47%)
Nov 10, 2020 169.12 173.39 168.18 171.07 1,669,809 +1.18(+0.69%)
Nov 09, 2020 173.47 174.79 169.65 169.89 2,298,032 +3.66(+2.20%)
Nov 06, 2020 164.80 166.58 163.56 166.23 1,902,300 +3.52(+2.16%)
Nov 05, 2020 165.65 166.87 161.94 162.71 2,740,184 -1.87(-1.14%)
Nov 04, 2020 167.88 168.67 163.85 164.58 2,478,689 -1.90(-1.14%)
Nov 03, 2020 163.60 167.37 163.07 166.48 2,136,181 +5.02(+3.11%)
Nov 02, 2020 159.44 162.08 158.50 161.46 2,742,482 +3.50(+2.22%)
Oct 30, 2020 156.88 159.42 155.79 157.96 2,894,600 -0.23(-0.15%)
Oct 29, 2020 154.67 159.46 153.49 158.19 2,225,147 +3.11(+2.01%)
Oct 28, 2020 155.20 159.35 153.88 155.08 4,716,686 +9.05(+6.20%)
Oct 27, 2020 146.12 147.19 145.57 146.03 2,031,995 +0.26(+0.18%)
Oct 26, 2020 147.40 147.41 144.59 145.77 2,823,388 -3.43(-2.30%)
Oct 23, 2020 150.07 150.40 148.33 149.20 1,082,900 +0.35(+0.24%)
Oct 22, 2020 147.06 149.50 146.09 148.85 1,494,481 +2.00(+1.36%)
Oct 21, 2020 146.92 148.07 145.85 146.85 1,174,572 +0.23(+0.16%)
Oct 20, 2020 146.43 147.54 145.77 146.62 1,195,562 +1.57(+1.08%)
Oct 19, 2020 148.10 148.99 144.70 145.05 2,198,797 -3.37(-2.27%)
Oct 16, 2020 148.21 149.64 147.50 148.42 1,146,000 +1.03(+0.70%)
Oct 15, 2020 146.52 147.79 146.00 147.39 1,706,716 -1.12(-0.75%)
Oct 14, 2020 149.99 150.95 148.04 148.51 2,246,315 -1.18(-0.79%)
Oct 13, 2020 151.55 152.15 148.72 149.69 1,972,167 -0.89(-0.59%)
Oct 12, 2020 151.50 152.14 150.05 150.58 2,955,167 +0.73(+0.49%)
Oct 09, 2020 148.00 150.08 146.87 149.85 2,693,300 +2.84(+1.93%)
Oct 08, 2020 145.21 147.32 144.91 147.01 1,975,767 +3.28(+2.28%)
Oct 07, 2020 143.37 144.42 142.00 143.73 2,422,241 +1.47(+1.03%)
Oct 06, 2020 141.22 145.58 140.01 142.26 2,205,989 +1.30(+0.92%)
Oct 05, 2020 139.29 141.87 138.93 140.96 1,957,642 +2.29(+1.65%)
Oct 02, 2020 135.18 139.32 135.11 138.67 2,226,400 +0.97(+0.70%)
Oct 01, 2020 141.62 141.67 136.69 137.70 2,023,069 -1.79(-1.28%)
Sep 30, 2020 137.95 140.97 137.77 139.49 2,856,811 +1.95(+1.42%)
Sep 29, 2020 137.55 138.51 136.50 137.54 1,954,153 +0.23(+0.17%)
Sep 28, 2020 136.72 138.04 136.08 137.31 2,593,371 +2.77(+2.06%)
Sep 25, 2020 129.23 134.94 129.23 134.54 2,309,900 +3.74(+2.86%)
Sep 24, 2020 128.25 131.34 127.31 130.80 1,940,183 +2.08(+1.62%)
Sep 23, 2020 132.31 132.92 128.37 128.72 1,616,578 -4.19(-3.15%)
Sep 22, 2020 131.41 133.30 130.45 132.91 1,313,981 +1.88(+1.43%)
Sep 21, 2020 132.21 132.79 129.11 131.03 2,033,374 -4.06(-3.01%)
Sep 18, 2020 137.77 137.88 133.87 135.09 3,148,600 -2.78(-2.02%)
Sep 17, 2020 134.77 137.97 134.20 137.87 1,575,316 +0.16(+0.12%)
Sep 16, 2020 137.62 140.14 137.16 137.71 1,512,878 +0.74(+0.54%)
Sep 15, 2020 137.09 138.10 136.15 136.97 2,034,315 +0.40(+0.29%)
Sep 14, 2020 134.65 137.28 134.32 136.57 4,143,013 +3.13(+2.35%)
Sep 11, 2020 132.50 133.80 131.38 133.44 1,862,200 +1.54(+1.17%)
Sep 10, 2020 136.43 136.72 131.28 131.90 2,463,712 -5.36(-3.90%)
Sep 09, 2020 136.68 138.53 135.12 137.26 1,961,810 +1.37(+1.01%)
Sep 08, 2020 136.48 137.85 134.80 135.89 2,618,046 -2.64(-1.91%)
Sep 04, 2020 139.22 141.73 137.50 138.53 2,924,300 -0.61(-0.44%)
Sep 03, 2020 142.93 144.25 137.72 139.14 2,032,618 -3.34(-2.34%)
Sep 02, 2020 138.18 143.05 137.50 142.48 2,219,992 +3.95(+2.85%)
Sep 01, 2020 138.79 138.87 137.35 138.53 1,615,697 -0.56(-0.40%)
Aug 31, 2020 140.81 140.96 138.36 139.09 2,893,807 -2.25(-1.59%)
Aug 28, 2020 140.94 141.44 139.38 141.34 1,079,500 +0.33(+0.23%)
Aug 27, 2020 141.49 142.46 140.03 141.01 1,738,123 +1.40(+1.00%)
Aug 26, 2020 141.02 141.87 139.07 139.61 1,804,063 -1.45(-1.03%)
Aug 25, 2020 141.08 142.85 140.16 141.06 1,917,252 +0.40(+0.28%)
Aug 24, 2020 138.63 140.72 137.63 140.66 1,387,605 +2.58(+1.87%)
Aug 21, 2020 139.05 139.05 137.10 138.08 1,795,600 -1.07(-0.77%)
Aug 20, 2020 137.59 139.48 137.36 139.15 1,310,317 +0.25(+0.18%)
Aug 19, 2020 139.89 140.51 138.22 138.90 1,478,914 -1.05(-0.75%)
Aug 18, 2020 140.50 140.79 138.94 139.95 2,078,012 +0.29(+0.21%)
Aug 17, 2020 139.25 140.74 139.09 139.66 1,558,992 +0.70(+0.50%)
Aug 14, 2020 139.26 140.10 137.97 138.96 2,215,100 -0.30(-0.22%)
Aug 13, 2020 139.03 140.54 138.99 139.26 2,363,897 -0.32(-0.23%)
Aug 12, 2020 138.86 140.28 138.67 139.58 2,686,090 +1.48(+1.07%)
Aug 11, 2020 137.91 140.04 136.79 138.10 2,412,529 -0.07(-0.05%)
Aug 10, 2020 137.88 138.87 136.43 138.17 2,507,900 +0.18(+0.13%)
Aug 07, 2020 136.98 138.98 136.63 137.99 3,090,800 +1.47(+1.08%)
Aug 06, 2020 134.47 136.96 134.45 136.52 2,158,319 +1.75(+1.30%)
Aug 05, 2020 136.60 138.24 134.51 134.77 2,362,847 -1.97(-1.44%)
Aug 04, 2020 133.95 136.79 133.94 136.74 2,415,121 +2.28(+1.70%)
Aug 03, 2020 133.36 134.99 132.22 134.46 2,962,234 +1.55(+1.17%)
Jul 31, 2020 133.66 134.53 129.84 132.91 3,408,500 +0.02(+0.02%)
Jul 30, 2020 134.27 134.74 132.27 132.89 8,449,067 -4.23(-3.08%)
Jul 29, 2020 139.93 141.35 135.35 137.12 5,228,165 -9.53(-6.50%)
Jul 28, 2020 145.85 147.80 145.37 146.65 2,037,390 +0.93(+0.64%)
Jul 27, 2020 145.25 146.64 144.16 145.72 1,432,594 +0.29(+0.20%)
Jul 24, 2020 147.58 148.00 144.90 145.43 988,300 -1.54(-1.05%)
Jul 23, 2020 147.57 148.97 146.28 146.97 1,056,260 -0.71(-0.48%)
Jul 22, 2020 148.20 148.20 146.74 147.68 1,096,153 +0.58(+0.39%)
Jul 21, 2020 147.86 149.34 146.43 147.10 1,157,692 -0.35(-0.24%)
Jul 20, 2020 147.58 148.31 145.66 147.45 1,246,644 -0.15(-0.10%)
Jul 17, 2020 147.26 148.40 145.81 147.60 1,050,300 +1.42(+0.97%)
Jul 16, 2020 147.34 147.66 145.38 146.18 1,199,777 -2.42(-1.63%)
Jul 15, 2020 145.94 149.30 145.76 148.60 1,675,135 +3.12(+2.14%)
Jul 14, 2020 145.48 145.59 142.11 145.48 2,524,600 +0.00(+0.00%)
Jul 13, 2020 147.50 149.13 145.07 145.48 1,576,884 -1.69(-1.15%)
Jul 10, 2020 145.00 147.30 144.63 147.17 928,400 +1.44(+0.99%)
Jul 09, 2020 147.58 147.58 144.11 145.73 1,347,088 -2.37(-1.60%)
Jul 08, 2020 147.00 148.22 146.27 148.10 1,291,860 +1.10(+0.75%)
Jul 07, 2020 149.98 150.99 146.71 147.00 1,298,265 -3.73(-2.47%)
Jul 06, 2020 152.44 152.66 150.06 150.73 1,469,660 +0.19(+0.13%)
Jul 02, 2020 150.81 152.13 149.96 150.54 1,216,700 +1.43(+0.96%)
Jul 01, 2020 149.22 150.45 148.63 149.11 1,381,308 +0.22(+0.15%)
Jun 30, 2020 147.45 149.57 146.10 148.89 1,656,033 +2.51(+1.71%)
Jun 29, 2020 146.26 147.00 144.23 146.38 1,024,973 +1.66(+1.15%)
Jun 26, 2020 147.26 147.45 143.91 144.72 2,566,800 -2.73(-1.85%)
Jun 25, 2020 144.50 147.71 143.84 147.45 1,156,169 +2.61(+1.80%)
Jun 24, 2020 148.89 149.59 144.28 144.84 1,837,003 -5.68(-3.77%)
Jun 23, 2020 151.62 152.15 150.11 150.52 1,744,100 +0.04(+0.03%)
Jun 22, 2020 148.50 150.57 147.34 150.48 1,736,798 +1.48(+0.99%)
Jun 19, 2020 154.33 155.00 148.63 149.00 2,247,000 -2.73(-1.80%)
Jun 18, 2020 149.74 151.82 148.90 151.73 1,234,353 +1.05(+0.70%)
Jun 17, 2020 151.59 152.58 150.09 150.68 1,231,071 -1.10(-0.72%)
Jun 16, 2020 152.21 153.31 149.05 151.78 1,662,066 +4.49(+3.05%)
Jun 15, 2020 142.81 148.45 142.44 147.29 1,754,743 +0.28(+0.19%)
Jun 12, 2020 147.50 148.98 143.09 147.01 2,726,000 +4.02(+2.81%)
Jun 11, 2020 152.96 154.21 142.81 142.99 2,922,149 -13.05(-8.36%)
Jun 10, 2020 157.73 158.21 153.95 156.04 1,690,794 -1.65(-1.05%)
Jun 09, 2020 160.75 160.75 157.02 157.69 1,885,666 -3.46(-2.15%)
Jun 08, 2020 159.36 161.30 158.29 161.15 2,270,380 +1.02(+0.64%)
Jun 05, 2020 154.30 161.05 153.57 160.13 3,344,800 +10.16(+6.77%)
Jun 04, 2020 149.88 151.95 149.15 149.97 2,086,399 -1.71(-1.13%)
Jun 03, 2020 149.80 152.24 148.96 151.68 2,100,270 +3.43(+2.31%)
Jun 02, 2020 145.41 148.32 145.01 148.25 2,880,879 +2.70(+1.86%)
Jun 01, 2020 146.01 146.98 144.56 145.55 2,374,128 -0.94(-0.64%)
May 29, 2020 145.37 146.98 142.16 146.49 3,239,500 +1.69(+1.17%)
May 28, 2020 145.67 146.51 143.52 144.80 2,547,382 +0.13(+0.09%)
May 27, 2020 141.30 145.13 139.54 144.67 3,439,850 +5.75(+4.14%)
May 26, 2020 138.00 139.56 136.70 138.92 3,080,433 +4.05(+3.00%)
May 22, 2020 133.00 135.72 131.90 134.87 2,201,100 +1.55(+1.16%)
May 21, 2020 134.43 135.05 132.70 133.32 2,856,335 -1.46(-1.08%)
May 20, 2020 134.64 136.09 133.99 134.78 5,466,022 +1.68(+1.26%)
May 19, 2020 136.21 137.62 133.05 133.10 2,523,022 -3.30(-2.42%)
May 18, 2020 135.32 137.48 134.51 136.40 3,753,610 +1.55(+1.15%)
May 15, 2020 133.77 134.98 131.85 134.85 4,047,700 -0.10(-0.07%)
May 14, 2020 133.97 135.16 130.64 134.95 2,164,911 +0.37(+0.27%)
May 13, 2020 141.73 141.73 132.80 134.58 2,964,236 -7.15(-5.04%)
May 12, 2020 144.85 145.64 141.39 141.73 2,014,187 -2.88(-1.99%)
May 11, 2020 144.09 145.80 143.70 144.61 1,762,735 -1.39(-0.95%)
May 08, 2020 149.57 149.78 144.72 146.00 1,738,400 -1.77(-1.20%)
May 07, 2020 147.39 149.32 146.67 147.77 1,900,216 +3.21(+2.22%)
May 06, 2020 143.13 147.63 143.13 144.56 1,780,230 -1.26(-0.86%)
May 05, 2020 145.56 147.77 144.82 145.82 1,672,038 +1.34(+0.93%)
May 04, 2020 139.36 144.64 138.39 144.48 2,614,433 +4.06(+2.89%)
May 01, 2020 143.17 144.70 139.46 140.42 2,616,900 -6.27(-4.27%)
Apr 30, 2020 144.49 147.32 143.57 146.69 2,592,296 +0.85(+0.58%)
Apr 29, 2020 146.76 146.76 141.60 145.84 2,643,946 +2.83(+1.98%)
Apr 28, 2020 143.23 146.18 142.60 143.01 2,129,597 +0.79(+0.56%)
Apr 27, 2020 139.81 142.32 139.47 142.22 1,779,469 +2.99(+2.15%)
Apr 24, 2020 136.53 139.73 135.38 139.23 2,000,200 +3.31(+2.44%)
Apr 23, 2020 138.85 141.15 135.45 135.92 2,345,156 -2.78(-2.00%)
Apr 22, 2020 136.75 139.75 135.04 138.70 1,558,418 +5.09(+3.81%)
Apr 21, 2020 137.21 137.64 133.20 133.61 2,178,067 -6.21(-4.44%)
Apr 20, 2020 138.53 141.65 138.00 139.82 2,521,427 -1.26(-0.89%)
Apr 17, 2020 141.51 142.12 138.70 141.08 3,179,500 +4.16(+3.04%)
Apr 16, 2020 138.52 138.95 134.42 136.92 1,948,945 -0.72(-0.52%)
Apr 15, 2020 140.14 140.66 137.18 137.64 2,146,352 -6.23(-4.33%)
Apr 14, 2020 140.72 143.99 140.47 143.87 2,404,394 +4.34(+3.11%)
Apr 13, 2020 140.23 140.92 136.02 139.53 1,728,671 -2.99(-2.10%)
Apr 09, 2020 140.23 143.81 139.91 142.52 2,683,400 +3.99(+2.88%)
Apr 08, 2020 138.00 139.60 136.35 138.53 2,726,592 +1.57(+1.15%)
Apr 07, 2020 145.54 147.17 136.75 136.96 2,870,570 -2.69(-1.93%)
Apr 06, 2020 135.00 140.45 134.35 139.65 3,664,102 +11.08(+8.62%)
Apr 03, 2020 130.70 132.53 126.69 128.57 1,567,400 -2.98(-2.27%)
Apr 02, 2020 127.72 132.61 127.43 131.55 3,808,191 +1.83(+1.41%)
Apr 01, 2020 129.98 133.40 128.09 129.72 2,905,449 -6.96(-5.09%)
Mar 31, 2020 134.98 139.40 134.22 136.68 3,513,047 -1.14(-0.83%)
Mar 30, 2020 132.40 138.54 131.77 137.82 2,522,302 +6.44(+4.90%)
Mar 27, 2020 130.36 136.00 128.92 131.38 2,997,800 -5.68(-4.14%)
Mar 26, 2020 123.06 138.14 122.60 137.06 4,041,047 +14.47(+11.80%)
Mar 25, 2020 120.76 130.00 116.49 122.59 3,941,561 +1.63(+1.35%)
Mar 24, 2020 114.66 122.04 114.30 120.96 4,884,156 +11.89(+10.90%)
Mar 23, 2020 108.53 112.06 104.89 109.07 4,794,459 -2.99(-2.67%)
Mar 20, 2020 118.92 119.47 107.10 112.06 6,257,600 -5.31(-4.52%)
Mar 19, 2020 117.80 123.17 110.00 117.37 4,022,166 -0.23(-0.20%)
Mar 18, 2020 120.86 122.59 103.11 117.60 5,108,122 -11.79(-9.11%)
Mar 17, 2020 124.45 130.53 118.43 129.39 4,274,805 +6.93(+5.66%)
Mar 16, 2020 128.06 131.72 122.05 122.46 4,415,885 -22.04(-15.25%)
Mar 13, 2020 136.99 144.53 129.27 144.50 3,604,900 +14.22(+10.91%)
Mar 12, 2020 137.55 137.87 125.86 130.28 5,497,208 -17.73(-11.98%)
Mar 11, 2020 149.65 151.92 145.69 148.01 2,750,984 -6.41(-4.15%)
Mar 10, 2020 156.95 157.12 147.21 154.42 4,152,344 +3.50(+2.32%)
Mar 09, 2020 149.10 155.22 146.28 150.92 4,551,401 -8.23(-5.17%)
Mar 06, 2020 153.42 160.11 153.00 159.15 3,137,400 -1.52(-0.95%)
Mar 05, 2020 159.44 163.15 158.93 160.67 3,359,379 -3.72(-2.26%)
Mar 04, 2020 158.42 164.62 156.81 164.39 2,847,640 +9.15(+5.89%)
Mar 03, 2020 161.63 164.44 154.00 155.24 3,094,540 -7.76(-4.76%)
Mar 02, 2020 155.55 163.09 154.24 163.00 3,194,389 +8.26(+5.34%)
Feb 28, 2020 153.41 159.45 150.53 154.74 4,585,800 -2.79(-1.77%)
Feb 27, 2020 164.06 165.97 157.46 157.53 2,843,335 -8.80(-5.29%)
Feb 26, 2020 169.00 170.80 166.23 166.33 2,319,738 -0.85(-0.51%)
Feb 25, 2020 174.65 175.49 166.90 167.18 2,606,430 -7.36(-4.22%)
Feb 24, 2020 175.78 177.18 173.90 174.54 2,026,829 -4.04(-2.26%)
Feb 21, 2020 179.80 180.43 177.35 178.58 3,538,400 -2.19(-1.21%)
Feb 20, 2020 180.67 181.75 178.50 180.77 1,501,578 -0.48(-0.26%)
Feb 19, 2020 180.50 181.74 180.19 181.25 1,626,375 +1.32(+0.73%)
Feb 18, 2020 181.36 182.32 179.74 179.93 1,512,243 -1.32(-0.73%)
Feb 14, 2020 180.16 181.28 179.40 181.25 1,566,500 +0.75(+0.42%)
Feb 13, 2020 177.47 180.99 177.07 180.50 1,913,906 +2.47(+1.39%)
Feb 12, 2020 178.69 180.85 176.90 178.03 2,622,477 +0.06(+0.03%)
Feb 11, 2020 180.25 180.25 177.79 177.97 1,584,176 -1.39(-0.77%)
Feb 10, 2020 178.66 179.81 178.31 179.36 2,153,756 +0.26(+0.15%)
Feb 07, 2020 179.78 179.90 178.49 179.10 2,311,500 -1.16(-0.64%)
Feb 06, 2020 179.75 180.47 178.80 180.26 1,600,799 +1.64(+0.92%)
Feb 05, 2020 178.37 179.01 176.81 178.62 2,675,204 +2.70(+1.53%)
Feb 04, 2020 176.67 178.07 174.80 175.92 3,423,414 +1.98(+1.14%)
Feb 03, 2020 173.88 175.17 172.99 173.94 2,162,827 +2.55(+1.49%)
Jan 31, 2020 174.50 175.44 170.84 171.39 3,316,600 -3.62(-2.07%)
Jan 30, 2020 168.96 175.08 168.34 175.00 2,731,668 +3.97(+2.32%)
Jan 29, 2020 171.85 174.28 170.93 171.04 3,842,812 -7.26(-4.07%)
Jan 28, 2020 176.03 178.96 175.90 178.30 1,641,046 +2.56(+1.46%)
Jan 27, 2020 175.19 176.63 174.49 175.74 1,622,470 -1.47(-0.83%)
Jan 24, 2020 178.83 178.93 176.18 177.21 1,676,600 -0.62(-0.35%)
Jan 23, 2020 177.77 178.46 177.01 177.83 1,520,325 -0.50(-0.28%)
Jan 22, 2020 178.32 179.89 177.19 178.33 2,060,125 +2.13(+1.21%)
Jan 21, 2020 174.95 177.60 174.95 176.20 2,016,385 -0.67(-0.38%)
Jan 17, 2020 176.03 176.91 175.10 176.87 2,818,200 +1.99(+1.14%)
Jan 16, 2020 173.86 174.94 172.93 174.88 2,281,180 +2.07(+1.20%)
Jan 15, 2020 172.07 174.49 171.81 172.81 2,114,613 +1.58(+0.92%)
Jan 14, 2020 172.12 172.35 170.50 171.23 1,688,104 -1.13(-0.66%)
Jan 13, 2020 171.52 172.47 171.10 172.36 926,671 +1.27(+0.74%)
Jan 10, 2020 172.00 172.00 170.63 171.09 968,700 -0.12(-0.07%)
Jan 09, 2020 170.38 171.34 170.12 171.21 1,189,646 +1.50(+0.88%)
Jan 08, 2020 168.79 170.51 168.17 169.71 1,675,509 +1.58(+0.94%)
Jan 07, 2020 169.29 169.46 167.95 168.13 1,878,898 -2.06(-1.21%)
Jan 06, 2020 169.08 170.34 168.82 170.19 1,205,933 +0.23(+0.14%)
Jan 03, 2020 168.06 170.45 168.06 169.96 1,000,000 -0.36(-0.21%)
Jan 02, 2020 171.96 172.00 169.20 170.32 1,364,619 -0.18(-0.11%)
Dec 31, 2019 169.22 170.66 169.22 170.50 903,000 +0.91(+0.54%)
Dec 30, 2019 170.51 170.85 169.03 169.59 867,072 -1.18(-0.69%)
Dec 27, 2019 170.77 170.95 169.75 170.77 821,400 +0.42(+0.25%)
Dec 26, 2019 170.35 170.82 169.58 170.35 1,713,705 +0.44(+0.26%)
Dec 24, 2019 169.95 170.31 169.35 169.91 350,200 -0.11(-0.06%)
Dec 23, 2019 171.27 171.36 169.74 170.02 1,139,895 -1.07(-0.63%)
Dec 20, 2019 170.28 171.32 168.23 171.09 3,947,200 +2.35(+1.39%)
Dec 19, 2019 167.26 169.39 166.74 168.74 1,924,839 +1.18(+0.70%)
Dec 18, 2019 168.38 169.74 167.25 167.56 2,069,897 -0.76(-0.45%)
Dec 17, 2019 168.81 169.44 168.04 168.32 1,838,805 -0.27(-0.16%)
Dec 16, 2019 169.16 169.66 168.48 168.59 2,404,032 +0.33(+0.20%)
Dec 13, 2019 166.69 168.39 166.01 168.26 1,308,300 +1.10(+0.66%)
Dec 12, 2019 166.26 167.55 165.23 167.16 1,931,103 -0.08(-0.05%)
Dec 11, 2019 168.06 168.31 166.51 167.24 1,245,785 -1.19(-0.71%)
Dec 10, 2019 169.07 169.22 168.16 168.43 1,523,413 -0.64(-0.38%)
Dec 09, 2019 169.68 170.11 168.81 169.07 1,500,845 -0.91(-0.54%)
Dec 06, 2019 169.61 170.59 169.50 169.98 1,300,100 +1.62(+0.96%)
Dec 05, 2019 168.89 169.01 167.52 168.36 1,748,151 -0.21(-0.12%)
Dec 04, 2019 167.12 168.87 166.84 168.57 1,863,695 +1.44(+0.86%)
Dec 03, 2019 166.77 167.44 166.22 167.13 2,952,627 -1.46(-0.87%)
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.