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

Automatic Data Processing (NQ: ADP )

243.07 -3.27 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2020 146.09 148.45 145.07 147.09 3,108,430 -0.21(-0.15%)
Oct 29, 2020 144.03 148.49 142.93 147.31 2,389,523 +2.90(+2.01%)
Oct 28, 2020 144.52 148.39 143.29 144.41 5,065,117 +8.43(+6.20%)
Oct 27, 2020 136.07 137.06 135.56 135.99 2,182,102 +0.24(+0.18%)
Oct 26, 2020 137.26 137.27 134.64 135.74 3,031,957 -3.19(-2.30%)
Oct 23, 2020 139.75 140.05 138.13 138.94 1,162,896 +0.33(+0.23%)
Oct 22, 2020 136.94 139.22 136.04 138.61 1,604,881 +1.86(+1.36%)
Oct 21, 2020 136.81 137.88 135.82 136.75 1,261,340 +0.21(+0.16%)
Oct 20, 2020 136.36 137.39 135.74 136.53 1,283,880 +1.46(+1.08%)
Oct 19, 2020 137.91 138.74 134.75 135.07 2,361,226 -3.14(-2.27%)
Oct 16, 2020 138.01 139.35 137.35 138.21 1,230,657 +0.96(+0.70%)
Oct 15, 2020 136.44 137.62 135.96 137.25 1,832,794 -1.04(-0.75%)
Oct 14, 2020 139.67 140.57 137.86 138.29 2,412,255 -1.10(-0.79%)
Oct 13, 2020 141.12 141.68 138.49 139.39 2,117,855 -0.83(-0.59%)
Oct 12, 2020 141.08 141.67 139.73 140.22 3,173,471 +0.68(+0.49%)
Oct 09, 2020 137.82 139.76 136.77 139.54 2,892,259 +2.65(+1.93%)
Oct 08, 2020 135.22 137.19 134.94 136.90 2,121,721 +3.05(+2.28%)
Oct 07, 2020 133.51 134.49 132.23 133.84 2,601,177 +1.37(+1.03%)
Oct 06, 2020 131.50 135.57 130.38 132.47 2,368,950 +1.21(+0.92%)
Oct 05, 2020 129.71 132.11 129.37 131.26 2,102,257 +2.13(+1.65%)
Oct 02, 2020 125.88 129.74 125.82 129.13 2,390,868 +0.90(+0.70%)
Oct 01, 2020 131.88 131.92 127.29 128.23 2,172,517 -1.67(-1.28%)
Sep 30, 2020 128.46 131.27 128.29 129.89 3,067,849 +1.81(+1.42%)
Sep 29, 2020 128.09 128.98 127.11 128.08 2,098,510 +0.22(+0.17%)
Sep 28, 2020 127.31 128.54 126.72 127.86 2,784,948 +2.58(+2.06%)
Sep 25, 2020 120.34 125.66 120.34 125.28 2,480,537 +3.48(+2.86%)
Sep 24, 2020 119.43 122.31 118.55 121.80 2,083,508 +1.94(+1.62%)
Sep 23, 2020 123.21 123.78 119.54 119.86 1,735,998 -3.90(-3.15%)
Sep 22, 2020 122.37 124.13 121.48 123.77 1,411,047 +1.75(+1.44%)
Sep 21, 2020 123.11 123.66 120.23 122.02 2,183,583 -3.78(-3.01%)
Sep 18, 2020 128.29 128.40 124.66 125.80 3,381,193 -2.59(-2.02%)
Sep 17, 2020 125.50 128.48 124.97 128.39 1,691,687 +0.15(+0.12%)
Sep 16, 2020 128.15 130.50 127.72 128.24 1,624,637 +0.69(+0.54%)
Sep 15, 2020 127.66 128.60 126.78 127.55 2,184,594 +0.37(+0.29%)
Sep 14, 2020 125.39 127.84 125.08 127.17 4,449,066 +2.91(+2.35%)
Sep 11, 2020 123.39 124.60 122.34 124.26 1,999,764 +1.43(+1.17%)
Sep 10, 2020 127.05 127.31 122.25 122.83 2,645,711 -4.14(-3.26%)
Sep 09, 2020 126.43 128.15 124.99 126.97 2,120,793 +1.27(+1.01%)
Sep 08, 2020 126.25 127.52 124.69 125.70 2,830,210 -2.44(-1.91%)
Sep 04, 2020 128.78 131.10 127.19 128.15 3,161,283 -0.56(-0.44%)
Sep 03, 2020 132.22 133.44 127.40 128.71 2,197,340 -3.09(-2.34%)
Sep 02, 2020 127.82 132.33 127.19 131.80 2,399,898 +3.65(+2.85%)
Sep 01, 2020 128.39 128.46 127.05 128.15 1,746,631 -0.52(-0.40%)
Aug 31, 2020 130.25 130.39 127.99 128.66 3,128,319 -2.08(-1.59%)
Aug 28, 2020 130.38 130.84 128.93 130.75 1,166,981 +0.31(+0.23%)
Aug 27, 2020 130.88 131.78 129.53 130.44 1,878,979 +1.29(+1.00%)
Aug 26, 2020 130.45 131.24 128.65 129.14 1,950,263 -1.34(-1.03%)
Aug 25, 2020 130.50 132.14 129.65 130.49 2,072,624 +0.37(+0.28%)
Aug 24, 2020 128.24 130.17 127.31 130.12 1,500,055 +2.39(+1.87%)
Aug 21, 2020 128.63 128.63 126.82 127.73 1,941,114 -0.99(-0.77%)
Aug 20, 2020 127.28 129.02 127.06 128.72 1,416,504 +0.23(+0.18%)
Aug 19, 2020 129.40 129.98 127.86 128.49 1,598,764 -0.97(-0.75%)
Aug 18, 2020 129.97 130.24 128.52 129.46 2,246,412 +0.27(+0.21%)
Aug 17, 2020 128.81 130.19 128.66 129.19 1,685,331 +0.65(+0.50%)
Aug 14, 2020 128.82 129.60 127.63 128.54 2,394,610 -0.28(-0.22%)
Aug 13, 2020 128.61 130.00 128.57 128.82 2,555,465 -0.30(-0.23%)
Aug 12, 2020 128.45 129.76 128.28 129.12 2,903,768 +1.37(+1.07%)
Aug 11, 2020 127.57 129.54 126.54 127.75 2,608,038 -0.06(-0.05%)
Aug 10, 2020 127.54 128.46 126.20 127.81 2,711,138 +0.17(+0.13%)
Aug 07, 2020 126.71 128.56 126.39 127.65 3,341,276 +1.36(+1.08%)
Aug 06, 2020 124.39 126.69 124.37 126.29 2,333,227 +1.62(+1.30%)
Aug 05, 2020 126.36 127.88 124.43 124.67 2,554,330 -1.82(-1.44%)
Aug 04, 2020 123.91 126.54 123.90 126.49 2,610,840 +2.11(+1.70%)
Aug 03, 2020 123.36 124.87 122.31 124.38 3,202,291 +1.43(+1.17%)
Jul 31, 2020 123.64 124.44 120.11 122.95 3,684,722 +0.02(+0.02%)
Jul 30, 2020 124.20 124.64 122.35 122.93 9,133,773 -3.91(-3.08%)
Jul 29, 2020 129.44 130.75 125.20 126.84 5,651,851 -8.82(-6.50%)
Jul 28, 2020 134.92 136.72 134.47 135.66 2,202,498 +0.86(+0.64%)
Jul 27, 2020 134.36 135.65 133.35 134.80 1,548,690 +0.27(+0.20%)
Jul 24, 2020 136.52 136.91 134.04 134.53 1,068,391 -1.43(-1.05%)
Jul 23, 2020 136.51 137.80 135.31 135.95 1,141,858 -0.66(-0.48%)
Jul 22, 2020 137.09 137.09 135.74 136.61 1,184,984 +0.54(+0.39%)
Jul 21, 2020 136.78 138.15 135.45 136.07 1,251,510 -0.32(-0.24%)
Jul 20, 2020 136.52 137.19 134.74 136.40 1,347,671 -0.14(-0.10%)
Jul 17, 2020 136.22 137.28 134.88 136.53 1,135,415 +1.31(+0.97%)
Jul 16, 2020 136.29 136.59 134.48 135.22 1,297,006 -2.24(-1.63%)
Jul 15, 2020 135.00 138.11 134.83 137.46 1,810,886 +2.89(+2.14%)
Jul 14, 2020 134.57 134.68 131.46 134.57 2,729,191 +0.00(+0.00%)
Jul 13, 2020 136.44 137.95 134.19 134.57 1,704,673 -1.56(-1.15%)
Jul 10, 2020 134.13 136.26 133.78 136.14 1,003,636 +1.33(+0.99%)
Jul 09, 2020 136.52 136.52 133.31 134.81 1,456,255 -2.19(-1.60%)
Jul 08, 2020 135.98 137.11 135.31 137.00 1,396,551 +1.02(+0.75%)
Jul 07, 2020 138.74 139.67 135.71 135.98 1,403,475 -3.45(-2.48%)
Jul 06, 2020 141.01 141.22 138.81 139.43 1,588,760 +0.18(+0.13%)
Jul 02, 2020 139.50 140.73 138.71 139.25 1,315,300 +1.32(+0.96%)
Jul 01, 2020 138.03 139.17 137.49 137.93 1,493,248 +0.20(+0.15%)
Jun 30, 2020 136.40 138.36 135.15 137.73 1,790,236 +2.32(+1.71%)
Jun 29, 2020 135.30 135.98 133.42 135.41 1,108,036 +1.54(+1.15%)
Jun 26, 2020 136.22 136.40 133.12 133.87 2,774,811 -2.53(-1.85%)
Jun 25, 2020 133.67 136.64 133.06 136.40 1,249,864 +2.41(+1.80%)
Jun 24, 2020 137.73 138.38 133.46 133.98 1,985,872 -5.25(-3.77%)
Jun 23, 2020 140.25 140.74 138.86 139.24 1,885,440 +0.04(+0.03%)
Jun 22, 2020 137.37 139.28 136.29 139.20 1,877,546 +1.37(+0.99%)
Jun 19, 2020 142.76 143.38 137.49 137.83 2,429,095 -2.53(-1.80%)
Jun 18, 2020 138.51 140.44 137.74 140.36 1,334,384 +0.97(+0.70%)
Jun 17, 2020 140.23 141.14 138.84 139.38 1,330,836 -1.02(-0.73%)
Jun 16, 2020 140.80 141.82 137.88 140.40 1,796,758 +4.15(+3.05%)
Jun 15, 2020 132.10 137.32 131.76 136.25 1,896,946 +0.26(+0.19%)
Jun 12, 2020 136.44 137.81 132.36 135.99 2,946,913 +3.72(+2.81%)
Jun 11, 2020 141.49 142.65 132.10 132.27 3,158,957 -11.23(-7.83%)
Jun 10, 2020 145.06 145.50 141.58 143.50 1,838,536 -1.52(-1.05%)
Jun 09, 2020 147.83 147.83 144.40 145.02 2,050,436 -3.18(-2.15%)
Jun 08, 2020 146.55 148.34 145.57 148.20 2,468,767 +0.94(+0.64%)
Jun 05, 2020 141.90 148.11 141.23 147.26 3,637,071 +9.34(+6.77%)
Jun 04, 2020 137.84 139.74 137.16 137.92 2,268,710 -1.57(-1.13%)
Jun 03, 2020 137.76 140.01 136.99 139.49 2,283,793 +3.15(+2.31%)
Jun 02, 2020 133.72 136.40 133.36 136.34 3,132,612 +2.48(+1.86%)
Jun 01, 2020 134.28 135.17 132.94 133.85 2,581,581 -0.86(-0.64%)
May 29, 2020 133.69 135.17 130.74 134.72 3,522,570 +1.55(+1.17%)
May 28, 2020 133.96 134.74 131.99 133.16 2,769,974 +0.12(+0.09%)
May 27, 2020 129.94 133.47 128.33 133.04 3,740,426 +5.29(+4.14%)
May 26, 2020 126.91 128.34 125.72 127.76 3,349,603 +3.73(+3.00%)
May 22, 2020 122.31 124.81 121.30 124.03 2,393,433 +1.42(+1.16%)
May 21, 2020 123.63 124.20 122.04 122.61 3,105,923 -1.34(-1.08%)
May 20, 2020 123.82 125.15 123.22 123.95 5,943,647 +1.55(+1.26%)
May 19, 2020 125.26 126.56 122.36 122.40 2,743,485 -3.03(-2.42%)
May 18, 2020 124.45 126.43 123.70 125.44 4,081,603 +1.42(+1.15%)
May 15, 2020 123.02 124.13 121.25 124.01 4,401,391 -0.09(-0.07%)
May 14, 2020 123.20 124.30 120.14 124.11 2,354,082 +0.34(+0.28%)
May 13, 2020 130.34 130.34 122.13 123.77 3,223,253 -6.58(-5.05%)
May 12, 2020 133.21 133.94 130.03 130.34 2,190,188 -2.65(-1.99%)
May 11, 2020 132.51 134.08 132.15 132.99 1,916,764 -1.28(-0.95%)
May 08, 2020 137.55 137.74 133.09 134.27 1,890,302 -1.63(-1.20%)
May 07, 2020 135.55 137.32 134.88 135.90 2,066,258 +2.95(+2.22%)
May 06, 2020 131.63 135.77 131.63 132.94 1,935,787 -1.16(-0.86%)
May 05, 2020 133.86 135.90 133.18 134.10 1,818,141 +1.23(+0.93%)
May 04, 2020 128.16 133.02 127.27 132.87 2,842,884 +3.73(+2.89%)
May 01, 2020 131.66 133.07 128.25 129.14 2,845,566 -5.77(-4.27%)
Apr 30, 2020 132.88 135.48 132.03 134.90 2,818,812 +0.78(+0.58%)
Apr 29, 2020 134.97 134.97 130.22 134.12 2,874,976 +2.60(+1.98%)
Apr 28, 2020 131.72 134.43 131.14 131.52 2,315,682 +0.73(+0.56%)
Apr 27, 2020 128.57 130.88 128.26 130.79 1,934,960 +2.75(+2.15%)
Apr 24, 2020 125.56 128.50 124.50 128.04 2,174,979 +3.04(+2.44%)
Apr 23, 2020 127.69 129.81 124.56 125.00 2,550,077 -2.56(-2.00%)
Apr 22, 2020 125.76 128.52 124.19 127.55 1,694,593 +4.68(+3.81%)
Apr 21, 2020 126.18 126.58 122.50 122.87 2,368,388 -5.71(-4.44%)
Apr 20, 2020 127.40 130.27 126.91 128.58 2,741,751 -1.16(-0.89%)
Apr 17, 2020 130.14 130.70 127.55 129.74 3,457,327 +3.83(+3.04%)
Apr 16, 2020 127.39 127.78 123.62 125.92 2,119,245 -0.66(-0.52%)
Apr 15, 2020 128.88 129.36 126.16 126.58 2,333,901 -5.73(-4.33%)
Apr 14, 2020 129.41 132.42 129.18 132.31 2,614,491 +3.99(+3.11%)
Apr 13, 2020 128.96 129.60 125.09 128.32 1,879,723 -2.75(-2.10%)
Apr 09, 2020 128.96 132.25 128.67 131.07 2,917,877 +3.67(+2.88%)
Apr 08, 2020 126.91 128.38 125.39 127.40 2,964,843 +1.44(+1.15%)
Apr 07, 2020 133.84 135.34 125.76 125.95 3,121,402 -2.47(-1.93%)
Apr 06, 2020 124.15 129.16 123.55 128.43 3,984,274 +10.19(+8.62%)
Apr 03, 2020 120.20 121.88 116.51 118.24 1,704,360 -2.74(-2.27%)
Apr 02, 2020 117.46 121.95 117.19 120.98 4,140,953 +1.68(+1.41%)
Apr 01, 2020 119.53 122.68 117.80 119.30 3,159,329 -6.40(-5.09%)
Mar 31, 2020 124.13 128.20 123.43 125.70 3,820,019 -1.05(-0.83%)
Mar 30, 2020 121.76 127.41 121.18 126.75 2,742,702 +5.92(+4.90%)
Mar 27, 2020 119.88 125.07 118.56 120.82 3,259,750 -5.22(-4.14%)
Mar 26, 2020 113.17 127.04 112.75 126.05 4,394,156 +13.31(+11.80%)
Mar 25, 2020 111.06 119.55 107.13 112.74 4,285,977 +1.50(+1.35%)
Mar 24, 2020 105.45 112.23 105.11 111.24 5,310,937 +10.93(+10.90%)
Mar 23, 2020 99.81 103.06 96.46 100.31 5,213,402 -2.75(-2.67%)
Mar 20, 2020 109.36 109.87 98.49 103.06 6,804,393 -4.88(-4.52%)
Mar 19, 2020 108.33 113.27 101.16 107.94 4,373,626 -0.21(-0.20%)
Mar 18, 2020 111.15 112.74 94.82 108.15 5,554,473 -10.84(-9.11%)
Mar 17, 2020 114.45 120.04 108.91 118.99 4,648,340 +6.37(+5.66%)
Mar 16, 2020 117.77 121.14 112.24 112.62 4,801,748 -20.27(-15.25%)
Mar 13, 2020 125.98 132.92 118.88 132.89 3,919,898 +13.08(+10.91%)
Mar 12, 2020 126.50 126.79 115.75 119.81 5,977,558 -15.47(-11.43%)
Mar 11, 2020 136.78 138.85 133.16 135.28 3,009,871 -5.86(-4.15%)
Mar 10, 2020 143.45 143.61 134.55 141.14 4,543,110 +3.20(+2.32%)
Mar 09, 2020 136.28 141.87 133.70 137.94 4,979,721 -7.52(-5.17%)
Mar 06, 2020 140.22 146.34 139.84 145.46 3,432,652 -1.39(-0.95%)
Mar 05, 2020 145.73 149.12 145.26 146.85 3,675,521 -3.40(-2.26%)
Mar 04, 2020 144.79 150.46 143.32 150.25 3,115,623 +8.36(+5.89%)
Mar 03, 2020 147.73 150.30 140.75 141.89 3,385,758 -7.09(-4.76%)
Mar 02, 2020 142.17 149.06 140.97 148.98 3,495,004 +7.55(+5.34%)
Feb 28, 2020 140.22 145.74 137.58 141.43 5,017,357 -2.55(-1.77%)
Feb 27, 2020 149.95 151.69 143.92 143.98 3,110,913 -8.04(-5.29%)
Feb 26, 2020 154.46 156.11 151.93 152.02 2,538,042 -0.78(-0.51%)
Feb 25, 2020 159.63 160.40 152.54 152.80 2,851,714 -6.73(-4.22%)
Feb 24, 2020 160.66 161.94 158.94 159.53 2,217,568 -3.69(-2.26%)
Feb 21, 2020 164.34 164.91 162.10 163.22 3,871,389 -2.00(-1.21%)
Feb 20, 2020 165.13 166.12 163.15 165.22 1,642,887 -0.44(-0.27%)
Feb 19, 2020 164.97 166.11 164.69 165.66 1,779,428 +1.21(+0.73%)
Feb 18, 2020 165.76 166.64 164.28 164.45 1,654,556 -1.21(-0.73%)
Feb 14, 2020 164.66 165.69 163.97 165.66 1,713,919 +0.69(+0.42%)
Feb 13, 2020 162.21 165.42 161.84 164.97 2,094,018 +2.26(+1.39%)
Feb 12, 2020 163.32 165.29 161.68 162.72 2,869,271 +0.06(+0.03%)
Feb 11, 2020 164.75 164.75 162.50 162.66 1,733,258 -1.27(-0.78%)
Feb 10, 2020 163.29 164.35 162.97 163.93 2,356,440 +0.24(+0.15%)
Feb 07, 2020 164.32 164.43 163.13 163.69 2,529,029 -1.06(-0.64%)
Feb 06, 2020 164.29 164.95 163.42 164.75 1,751,445 +1.50(+0.92%)
Feb 05, 2020 163.03 163.61 161.60 163.26 2,926,960 +2.47(+1.53%)
Feb 04, 2020 161.47 162.75 159.76 160.79 3,745,582 +1.81(+1.14%)
Feb 03, 2020 158.92 160.10 158.11 158.98 2,366,364 +2.33(+1.49%)
Jan 31, 2020 159.49 160.35 156.15 156.65 3,628,716 -3.30(-2.07%)
Jan 30, 2020 154.43 160.02 153.86 159.95 2,988,737 +3.62(+2.32%)
Jan 29, 2020 157.07 159.29 156.23 156.33 4,204,448 -6.64(-4.07%)
Jan 28, 2020 160.89 163.57 160.77 162.96 1,795,480 +2.34(+1.46%)
Jan 27, 2020 160.12 161.44 159.48 160.62 1,775,156 -1.34(-0.83%)
Jan 24, 2020 163.45 163.54 161.03 161.97 1,834,380 -0.57(-0.35%)
Jan 23, 2020 162.48 163.11 161.78 162.53 1,663,398 -0.46(-0.28%)
Jan 22, 2020 162.98 164.42 161.95 162.99 2,253,997 +1.95(+1.21%)
Jan 21, 2020 159.90 162.32 159.90 161.04 2,206,141 -0.61(-0.38%)
Jan 17, 2020 160.89 161.69 160.04 161.66 3,083,413 +1.82(+1.14%)
Jan 16, 2020 158.91 159.89 158.06 159.84 2,495,855 +1.89(+1.20%)
Jan 15, 2020 157.27 159.48 157.03 157.95 2,313,613 +1.44(+0.92%)
Jan 14, 2020 157.31 157.53 155.84 156.50 1,846,966 -1.03(-0.66%)
Jan 13, 2020 156.77 157.63 156.38 157.53 1,013,877 +1.16(+0.74%)
Jan 10, 2020 157.21 157.21 155.96 156.37 1,059,861 -0.11(-0.07%)
Jan 09, 2020 155.72 156.60 155.49 156.48 1,301,600 +1.37(+0.88%)
Jan 08, 2020 154.27 155.84 153.71 155.11 1,833,186 +1.44(+0.94%)
Jan 07, 2020 154.73 154.88 153.50 153.67 2,055,716 -1.88(-1.21%)
Jan 06, 2020 154.54 155.69 154.30 155.55 1,319,420 +0.21(+0.14%)
Jan 03, 2020 153.60 155.79 153.60 155.34 1,094,107 -0.33(-0.21%)
Jan 02, 2020 157.17 157.21 154.65 155.67 1,493,039 -0.17(-0.11%)
Dec 31, 2019 154.66 155.98 154.66 155.84 987,978 +0.83(+0.54%)
Dec 30, 2019 155.84 156.16 154.49 155.00 948,669 -1.08(-0.69%)
Dec 27, 2019 156.08 156.25 155.15 156.08 898,699 +0.38(+0.25%)
Dec 26, 2019 155.70 156.13 154.99 155.70 1,874,977 +0.40(+0.26%)
Dec 24, 2019 155.33 155.66 154.78 155.30 383,156 -0.10(-0.06%)
Dec 23, 2019 156.54 156.62 155.14 155.40 1,247,167 -0.98(-0.63%)
Dec 20, 2019 155.63 156.58 153.76 156.37 4,318,660 +2.15(+1.39%)
Dec 19, 2019 152.87 154.82 152.40 154.23 2,105,980 +1.08(+0.70%)
Dec 18, 2019 153.90 155.14 152.86 153.15 2,264,689 -0.69(-0.45%)
Dec 17, 2019 154.29 154.87 153.59 153.84 2,011,849 -0.25(-0.16%)
Dec 16, 2019 154.61 155.07 153.99 154.09 2,630,269 +0.30(+0.20%)
Dec 13, 2019 152.35 153.91 151.73 153.79 1,431,420 +1.00(+0.66%)
Dec 12, 2019 151.96 153.14 151.02 152.78 2,112,833 +0.76(+0.50%)
Dec 11, 2019 152.77 153.00 151.36 152.02 1,370,479 -1.08(-0.71%)
Dec 10, 2019 153.69 153.83 152.86 153.10 1,675,896 -0.58(-0.38%)
Dec 09, 2019 154.24 154.63 153.45 153.69 1,651,069 -0.83(-0.54%)
Dec 06, 2019 154.18 155.07 154.08 154.51 1,430,231 +1.47(+0.96%)
Dec 05, 2019 153.52 153.63 152.28 153.04 1,923,129 -0.19(-0.12%)
Dec 04, 2019 151.91 153.50 151.66 153.23 2,050,238 +1.31(+0.86%)
Dec 03, 2019 151.60 152.21 151.10 151.92 3,248,165 -1.33(-0.87%)
Dec 02, 2019 155.01 155.32 152.85 153.25 1,475,807 -1.99(-1.28%)
Nov 29, 2019 155.28 155.90 154.75 155.24 776,776 -0.64(-0.41%)
Nov 27, 2019 156.17 156.26 155.41 155.88 1,202,842 -0.13(-0.08%)
Nov 26, 2019 154.72 156.28 154.67 156.00 2,223,340 +1.29(+0.83%)
Nov 25, 2019 154.78 155.39 154.33 154.71 1,385,610 +0.50(+0.32%)
Nov 22, 2019 155.55 155.90 153.69 154.21 1,407,019 -0.19(-0.12%)
Nov 21, 2019 154.74 155.21 153.76 154.41 1,303,421 -0.66(-0.42%)
Nov 20, 2019 155.02 155.97 153.62 155.06 1,415,755 -0.46(-0.30%)
Nov 19, 2019 155.90 157.01 155.36 155.52 1,412,571 +0.33(+0.21%)
Nov 18, 2019 155.11 155.74 154.53 155.20 1,589,131 -0.40(-0.26%)
Nov 15, 2019 155.61 155.61 153.69 155.60 1,772,470 +0.94(+0.61%)
Nov 14, 2019 153.41 154.97 152.52 154.66 2,604,915 +1.06(+0.69%)
Nov 13, 2019 151.79 154.10 151.32 153.60 2,581,743 +2.38(+1.57%)
Nov 12, 2019 149.22 151.34 148.86 151.22 2,114,027 +2.67(+1.80%)
Nov 11, 2019 147.26 149.01 146.93 148.55 1,559,803 +0.63(+0.42%)
Nov 08, 2019 147.01 148.24 146.51 147.92 1,966,417 +0.57(+0.39%)
Nov 07, 2019 145.93 148.70 145.33 147.35 2,383,733 +2.22(+1.53%)
Nov 06, 2019 143.51 145.61 143.03 145.13 2,357,343 +2.41(+1.69%)
Nov 05, 2019 146.67 147.02 142.62 142.72 4,317,172 -4.43(-3.01%)
Nov 04, 2019 149.27 149.63 147.00 147.15 2,787,885 -1.00(-0.67%)
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.