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

Automatic Data Processing (NQ: ADP )

246.86 +1.72 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2022 232.75 234.49 231.66 233.82 1,769,035 -0.91(-0.39%)
Oct 28, 2022 228.36 235.29 227.90 234.73 1,642,724 +7.42(+3.26%)
Oct 27, 2022 227.66 230.50 226.09 227.31 1,866,901 -0.16(-0.07%)
Oct 26, 2022 238.01 238.27 226.26 227.48 3,042,875 -2.53(-1.10%)
Oct 25, 2022 227.65 230.63 227.65 230.01 2,290,782 +0.82(+0.36%)
Oct 24, 2022 227.63 230.61 225.84 229.19 1,789,978 +4.03(+1.79%)
Oct 21, 2022 221.48 225.57 220.01 225.16 2,183,213 +3.15(+1.42%)
Oct 20, 2022 225.99 227.05 221.42 222.00 1,358,591 -3.64(-1.61%)
Oct 19, 2022 223.71 226.56 222.72 225.64 1,685,928 -1.72(-0.76%)
Oct 18, 2022 229.04 231.46 225.19 227.36 1,673,613 +1.88(+0.83%)
Oct 17, 2022 222.82 225.95 222.39 225.49 2,194,646 +6.94(+3.17%)
Oct 14, 2022 225.02 225.61 218.07 218.55 2,239,246 -3.86(-1.74%)
Oct 13, 2022 212.43 223.77 211.67 222.41 1,983,952 +5.60(+2.58%)
Oct 12, 2022 219.85 220.00 216.72 216.81 1,256,112 -2.09(-0.95%)
Oct 11, 2022 220.75 221.24 217.78 218.90 1,498,461 -2.34(-1.06%)
Oct 10, 2022 220.44 222.80 218.80 221.24 1,117,736 +1.52(+0.69%)
Oct 07, 2022 224.39 225.14 218.55 219.72 2,138,166 -7.52(-3.31%)
Oct 06, 2022 231.58 233.12 226.95 227.24 1,548,153 -4.03(-1.74%)
Oct 05, 2022 227.76 233.27 226.42 231.26 1,715,002 +2.35(+1.03%)
Oct 04, 2022 227.31 230.21 226.77 228.91 2,006,866 +4.23(+1.88%)
Oct 03, 2022 220.91 225.86 220.27 224.68 1,844,264 +5.86(+2.68%)
Sep 30, 2022 220.35 222.20 218.58 218.82 2,972,116 -1.51(-0.68%)
Sep 29, 2022 223.29 223.30 217.99 220.33 2,088,571 -4.06(-1.81%)
Sep 28, 2022 221.76 225.74 219.73 224.39 2,416,637 +4.19(+1.90%)
Sep 27, 2022 222.90 224.39 218.18 220.20 1,935,782 -0.99(-0.45%)
Sep 26, 2022 222.48 224.83 220.40 221.19 1,743,432 -1.59(-0.71%)
Sep 23, 2022 222.74 223.36 220.27 222.78 2,018,282 -0.18(-0.08%)
Sep 22, 2022 222.36 224.91 221.39 222.96 1,683,095 +0.05(+0.02%)
Sep 21, 2022 227.93 229.37 222.84 222.91 1,478,675 -3.02(-1.34%)
Sep 20, 2022 226.83 227.04 224.08 225.93 1,805,453 -2.11(-0.92%)
Sep 19, 2022 223.30 228.14 223.29 228.04 1,521,242 +2.01(+0.89%)
Sep 16, 2022 222.43 226.65 220.80 226.03 2,811,309 +2.83(+1.27%)
Sep 15, 2022 225.94 227.11 222.11 223.19 2,167,067 -3.65(-1.61%)
Sep 14, 2022 228.31 229.00 225.06 226.84 2,617,531 -0.56(-0.25%)
Sep 13, 2022 232.12 233.24 226.59 227.40 2,690,271 -8.60(-3.64%)
Sep 12, 2022 237.09 237.74 235.38 236.00 1,706,823 -0.34(-0.14%)
Sep 09, 2022 235.25 237.09 233.25 236.34 2,146,031 +2.28(+0.98%)
Sep 08, 2022 228.98 234.18 228.10 234.06 1,760,032 +1.22(+0.52%)
Sep 07, 2022 228.36 233.40 228.06 232.84 2,134,185 +3.45(+1.50%)
Sep 06, 2022 229.63 231.59 228.03 229.39 2,262,608 -0.33(-0.14%)
Sep 02, 2022 236.27 237.92 228.38 229.72 2,542,492 -7.20(-3.04%)
Sep 01, 2022 234.16 237.06 233.23 236.92 1,347,683 +1.49(+0.63%)
Aug 31, 2022 239.05 239.22 234.61 235.43 2,167,463 -1.14(-0.48%)
Aug 30, 2022 239.64 239.75 235.16 236.56 1,302,226 -3.17(-1.32%)
Aug 29, 2022 239.81 241.70 238.43 239.74 1,222,894 -1.54(-0.64%)
Aug 26, 2022 249.00 249.27 241.01 241.28 1,784,347 -7.45(-2.99%)
Aug 25, 2022 247.25 248.87 246.35 248.72 978,600 +1.99(+0.81%)
Aug 24, 2022 246.78 247.88 245.87 246.73 897,258 +0.36(+0.14%)
Aug 23, 2022 246.74 247.62 245.63 246.37 1,092,637 -0.59(-0.24%)
Aug 22, 2022 249.48 249.48 246.06 246.96 1,425,782 -3.31(-1.32%)
Aug 19, 2022 249.77 250.78 249.19 250.27 2,294,392 -1.08(-0.43%)
Aug 18, 2022 250.80 251.98 250.01 251.35 1,088,943 +0.24(+0.10%)
Aug 17, 2022 248.96 251.93 248.45 251.11 1,231,876 +0.63(+0.25%)
Aug 16, 2022 248.74 251.07 248.25 250.48 1,142,907 +0.32(+0.13%)
Aug 15, 2022 246.08 250.36 245.67 250.17 1,109,806 +2.82(+1.14%)
Aug 12, 2022 242.55 247.71 241.78 247.34 1,306,397 +6.31(+2.62%)
Aug 11, 2022 243.37 244.02 240.79 241.03 1,638,014 -2.16(-0.89%)
Aug 10, 2022 245.58 245.63 241.79 243.19 1,670,270 +2.57(+1.07%)
Aug 09, 2022 239.60 242.33 238.27 240.62 1,111,251 +1.15(+0.48%)
Aug 08, 2022 240.45 242.14 238.18 239.47 1,135,689 +1.36(+0.57%)
Aug 05, 2022 232.22 238.35 232.22 238.12 1,213,442 +3.09(+1.32%)
Aug 04, 2022 235.70 235.99 233.39 235.02 1,240,978 -0.32(-0.14%)
Aug 03, 2022 232.37 236.55 231.23 235.34 1,296,417 +3.56(+1.54%)
Aug 02, 2022 232.88 233.67 229.93 231.78 1,170,392 -0.67(-0.29%)
Aug 01, 2022 231.29 233.60 230.76 232.45 1,260,726 +0.19(+0.08%)
Jul 29, 2022 230.95 233.15 229.07 232.26 1,884,825 +1.58(+0.68%)
Jul 28, 2022 226.37 231.44 224.46 230.68 1,904,709 +5.24(+2.32%)
Jul 27, 2022 211.86 226.07 210.56 225.44 2,991,171 +15.54(+7.40%)
Jul 26, 2022 210.13 211.92 208.41 209.90 1,618,002 -0.45(-0.21%)
Jul 25, 2022 212.88 213.09 208.88 210.35 906,103 -1.89(-0.89%)
Jul 22, 2022 211.06 214.20 210.73 212.24 1,710,760 +2.17(+1.03%)
Jul 21, 2022 207.81 210.35 206.83 210.08 2,459,413 +1.97(+0.94%)
Jul 20, 2022 210.43 211.00 206.76 208.11 2,314,670 -2.78(-1.32%)
Jul 19, 2022 206.38 211.33 205.38 210.89 1,767,525 +7.35(+3.61%)
Jul 18, 2022 206.41 207.69 202.76 203.54 1,284,173 -2.72(-1.32%)
Jul 15, 2022 205.50 207.13 205.15 206.26 1,183,021 +2.82(+1.39%)
Jul 14, 2022 200.94 204.01 199.26 203.44 990,584 +0.16(+0.08%)
Jul 13, 2022 201.39 205.22 200.45 203.28 1,120,281 -1.21(-0.59%)
Jul 12, 2022 207.83 209.28 203.53 204.49 1,310,766 -2.50(-1.21%)
Jul 11, 2022 208.92 209.44 206.38 206.99 1,183,282 -2.29(-1.10%)
Jul 08, 2022 207.20 209.84 206.82 209.29 1,197,328 +0.72(+0.35%)
Jul 07, 2022 209.36 210.30 207.81 208.56 1,775,320 -0.71(-0.34%)
Jul 06, 2022 206.11 210.81 205.54 209.28 1,402,830 +4.60(+2.25%)
Jul 05, 2022 202.90 204.70 198.06 204.67 1,511,098 -0.72(-0.35%)
Jul 01, 2022 202.22 205.67 201.42 205.40 1,615,529 +3.07(+1.52%)
Jun 30, 2022 202.60 205.22 201.49 202.32 2,311,659 -2.07(-1.01%)
Jun 29, 2022 206.25 207.80 202.45 204.39 1,676,335 -1.80(-0.87%)
Jun 28, 2022 210.68 212.30 206.05 206.19 1,466,873 -4.09(-1.95%)
Jun 27, 2022 210.25 212.40 208.04 210.29 1,680,768 -0.46(-0.22%)
Jun 24, 2022 204.30 210.81 204.18 210.75 1,984,890 +7.91(+3.90%)
Jun 23, 2022 201.81 203.41 200.54 202.84 1,409,390 +3.06(+1.53%)
Jun 22, 2022 197.00 202.07 196.48 199.78 1,563,164 +0.54(+0.27%)
Jun 21, 2022 195.96 199.81 195.45 199.24 1,837,557 +6.32(+3.28%)
Jun 17, 2022 192.11 194.08 189.38 192.92 3,473,088 +0.33(+0.17%)
Jun 16, 2022 196.10 197.64 191.25 192.59 1,864,510 -6.95(-3.48%)
Jun 15, 2022 198.41 202.42 196.18 199.54 1,852,785 +2.91(+1.48%)
Jun 14, 2022 197.97 197.97 194.57 196.63 1,848,280 -0.61(-0.31%)
Jun 13, 2022 199.28 201.26 196.60 197.24 1,864,593 -6.61(-3.24%)
Jun 10, 2022 205.12 206.35 202.73 203.84 1,909,139 -3.93(-1.89%)
Jun 09, 2022 210.45 212.89 207.64 207.77 1,121,599 -3.13(-1.48%)
Jun 08, 2022 211.76 212.65 209.55 210.90 1,074,774 -2.20(-1.03%)
Jun 07, 2022 208.82 213.54 208.82 213.10 1,127,596 +2.66(+1.26%)
Jun 06, 2022 213.30 214.96 210.05 210.44 1,469,340 -1.12(-0.53%)
Jun 03, 2022 213.47 213.69 210.44 211.57 1,507,345 -2.91(-1.35%)
Jun 02, 2022 210.56 214.62 208.61 214.47 1,473,055 +4.21(+2.00%)
Jun 01, 2022 214.78 215.42 209.88 210.26 1,458,994 -3.47(-1.62%)
May 31, 2022 214.90 215.93 212.18 213.73 3,136,775 -1.65(-0.77%)
May 27, 2022 210.91 215.43 210.57 215.38 1,527,681 +6.12(+2.92%)
May 26, 2022 206.12 210.83 205.71 209.26 1,406,351 +4.20(+2.05%)
May 25, 2022 203.42 205.83 202.61 205.07 1,397,232 +1.12(+0.55%)
May 24, 2022 203.25 204.78 201.12 203.94 1,943,947 -0.22(-0.11%)
May 23, 2022 202.56 204.29 201.07 204.16 1,552,268 +4.14(+2.07%)
May 20, 2022 200.23 201.20 195.22 200.02 2,755,003 +1.72(+0.87%)
May 19, 2022 199.49 200.90 197.05 198.31 1,687,625 -1.58(-0.79%)
May 18, 2022 204.66 204.76 199.22 199.89 1,699,003 -6.19(-3.01%)
May 17, 2022 203.05 206.68 202.15 206.08 1,915,638 +6.10(+3.05%)
May 16, 2022 200.00 201.25 197.26 199.99 2,024,868 -0.18(-0.09%)
May 13, 2022 200.63 201.31 198.33 200.17 2,493,841 +1.26(+0.63%)
May 12, 2022 198.78 200.24 195.88 198.91 1,994,993 -1.01(-0.50%)
May 11, 2022 201.94 205.19 199.19 199.92 2,202,062 -3.65(-1.79%)
May 10, 2022 203.89 205.99 200.70 203.57 2,636,245 +2.44(+1.22%)
May 09, 2022 205.20 206.34 200.50 201.13 2,714,823 -6.85(-3.30%)
May 06, 2022 208.20 209.19 205.07 207.98 1,649,755 -1.55(-0.74%)
May 05, 2022 218.86 218.86 207.22 209.53 2,194,087 -9.89(-4.51%)
May 04, 2022 212.66 219.94 211.21 219.43 1,701,829 +7.04(+3.31%)
May 03, 2022 210.88 213.74 210.07 212.39 2,041,732 +2.13(+1.01%)
May 02, 2022 210.71 212.87 206.25 210.26 2,381,582 +1.09(+0.52%)
Apr 29, 2022 219.24 219.70 208.50 209.17 2,743,045 -11.02(-5.01%)
Apr 28, 2022 219.75 222.12 218.18 220.19 2,346,546 +1.61(+0.74%)
Apr 27, 2022 215.71 223.17 214.25 218.58 2,391,064 +5.48(+2.57%)
Apr 26, 2022 215.36 217.84 212.99 213.10 2,269,274 -4.58(-2.10%)
Apr 25, 2022 213.95 218.02 212.55 217.68 1,888,278 +3.39(+1.58%)
Apr 22, 2022 221.07 222.61 214.08 214.29 1,782,869 -6.38(-2.89%)
Apr 21, 2022 223.73 225.53 220.09 220.67 1,400,938 -2.34(-1.05%)
Apr 20, 2022 222.20 223.49 221.55 223.01 1,612,291 +2.90(+1.32%)
Apr 19, 2022 217.82 220.94 216.08 220.12 2,360,933 +2.30(+1.06%)
Apr 18, 2022 218.58 220.29 216.08 217.82 2,363,012 -1.92(-0.87%)
Apr 14, 2022 224.09 224.98 219.18 219.73 2,308,919 -4.35(-1.94%)
Apr 13, 2022 222.28 224.50 222.20 224.09 1,633,667 +2.57(+1.16%)
Apr 12, 2022 224.59 225.23 221.08 221.52 1,777,188 +0.10(+0.04%)
Apr 11, 2022 227.91 228.86 221.05 221.42 2,177,345 -6.47(-2.84%)
Apr 08, 2022 228.53 229.78 226.99 227.89 1,532,594 -0.76(-0.33%)
Apr 07, 2022 226.81 229.67 226.78 228.65 2,259,721 +0.68(+0.30%)
Apr 06, 2022 225.96 229.18 225.66 227.97 2,408,063 -0.20(-0.09%)
Apr 05, 2022 225.23 230.70 224.86 228.17 2,627,861 +2.70(+1.20%)
Apr 04, 2022 224.11 226.38 223.73 225.47 2,047,347 +1.61(+0.72%)
Apr 01, 2022 218.84 224.24 217.71 223.86 2,018,207 +5.71(+2.62%)
Mar 31, 2022 219.72 222.49 218.13 218.14 3,449,246 -0.21(-0.10%)
Mar 30, 2022 214.44 219.08 213.45 218.35 1,698,980 +2.69(+1.25%)
Mar 29, 2022 213.66 216.13 212.83 215.66 1,628,028 +4.12(+1.95%)
Mar 28, 2022 210.04 211.56 209.11 211.54 1,254,650 +1.54(+0.73%)
Mar 25, 2022 208.72 210.02 207.58 209.99 1,303,651 +2.00(+0.96%)
Mar 24, 2022 205.01 208.12 203.93 207.99 1,202,961 +4.20(+2.06%)
Mar 23, 2022 206.87 206.88 203.69 203.79 1,168,570 -2.53(-1.23%)
Mar 22, 2022 203.88 206.65 202.64 206.32 1,980,270 +2.57(+1.26%)
Mar 21, 2022 205.40 206.39 201.67 203.75 2,153,480 -2.07(-1.01%)
Mar 18, 2022 205.09 208.49 203.47 205.82 6,434,199 +0.74(+0.36%)
Mar 17, 2022 202.98 205.16 202.62 205.09 1,516,366 +1.40(+0.69%)
Mar 16, 2022 204.19 205.69 199.28 203.69 2,176,194 +0.14(+0.07%)
Mar 15, 2022 201.33 204.09 200.03 203.54 2,315,801 +5.09(+2.57%)
Mar 14, 2022 199.00 201.06 197.69 198.45 2,153,043 -0.26(-0.13%)
Mar 11, 2022 201.93 203.58 198.16 198.71 1,736,514 -2.07(-1.03%)
Mar 10, 2022 197.98 201.44 196.54 200.78 2,502,643 +0.74(+0.37%)
Mar 09, 2022 200.64 201.41 196.58 200.04 1,878,077 +4.12(+2.10%)
Mar 08, 2022 198.27 203.25 195.50 195.92 2,438,628 -2.87(-1.44%)
Mar 07, 2022 198.15 202.05 196.96 198.79 2,657,317 -0.07(-0.03%)
Mar 04, 2022 194.19 199.00 193.29 198.86 1,564,324 +3.59(+1.84%)
Mar 03, 2022 199.24 199.96 194.58 195.27 2,297,382 -1.52(-0.77%)
Mar 02, 2022 193.60 197.78 192.91 196.79 1,755,439 +3.80(+1.97%)
Mar 01, 2022 194.17 195.13 191.89 192.99 1,575,798 -2.03(-1.04%)
Feb 28, 2022 194.06 195.44 191.92 195.03 2,341,223 +0.08(+0.04%)
Feb 25, 2022 191.77 195.12 192.32 194.95 1,400,881 +3.95(+2.07%)
Feb 24, 2022 184.59 191.47 183.41 191.00 2,058,144 +3.75(+2.00%)
Feb 23, 2022 191.73 192.77 186.86 187.25 1,726,161 -3.44(-1.81%)
Feb 22, 2022 191.22 193.13 189.31 190.69 1,771,765 -0.52(-0.27%)
Feb 18, 2022 191.22 0 -0.01(-0.01%)
Feb 17, 2022 193.56 194.35 190.78 191.23 1,677,943 -3.61(-1.85%)
Feb 16, 2022 194.04 195.77 192.06 194.83 1,922,473 +0.21(+0.11%)
Feb 15, 2022 195.06 195.38 193.22 194.62 1,480,168 +1.95(+1.01%)
Feb 14, 2022 194.97 195.27 190.49 192.68 1,991,262 -1.73(-0.89%)
Feb 11, 2022 196.89 197.85 194.31 194.40 2,808,238 -1.67(-0.85%)
Feb 10, 2022 197.71 198.72 194.78 196.07 2,379,951 -5.36(-2.66%)
Feb 09, 2022 200.78 201.65 199.63 201.44 2,179,059 +2.62(+1.32%)
Feb 08, 2022 195.28 199.28 194.60 198.81 1,576,390 +2.32(+1.18%)
Feb 07, 2022 197.36 198.40 195.79 196.49 1,658,251 -0.26(-0.13%)
Feb 04, 2022 194.50 197.78 191.96 196.75 2,113,918 +1.07(+0.55%)
Feb 03, 2022 194.92 198.09 195.68 2,029,409 -2.64(-1.33%)
Feb 02, 2022 196.09 198.73 195.77 198.32 2,253,689 +2.23(+1.14%)
Feb 01, 2022 196.97 197.72 193.25 196.09 2,223,970 -0.58(-0.30%)
Jan 31, 2022 190.16 197.81 196.68 3,263,570 +6.58(+3.46%)
Jan 28, 2022 187.87 190.11 183.82 190.09 2,371,237 +2.72(+1.45%)
Jan 27, 2022 189.12 191.34 185.60 187.37 3,696,824 -0.99(-0.53%)
Jan 26, 2022 196.03 198.68 187.51 188.37 5,960,774 -18.53(-8.95%)
Jan 25, 2022 203.28 208.61 202.94 206.89 2,607,374 -1.30(-0.62%)
Jan 24, 2022 205.94 209.27 201.31 208.19 3,125,568 +1.06(+0.51%)
Jan 21, 2022 210.41 211.52 206.84 207.13 2,268,925 -3.03(-1.44%)
Jan 20, 2022 216.16 217.86 209.61 210.16 2,150,384 -4.31(-2.01%)
Jan 19, 2022 217.16 218.88 214.38 214.47 1,691,861 -1.54(-0.71%)
Jan 18, 2022 215.59 217.33 212.50 216.01 2,033,144 -2.20(-1.01%)
Jan 14, 2022 218.22 0 -3.03(-1.37%)
Jan 13, 2022 224.04 225.18 220.65 221.25 1,164,195 -2.58(-1.15%)
Jan 12, 2022 224.30 225.25 222.47 223.82 1,260,574 -0.62(-0.28%)
Jan 11, 2022 222.90 224.58 219.50 224.44 1,355,388 +2.28(+1.03%)
Jan 10, 2022 225.46 226.96 221.25 222.16 2,022,473 -5.68(-2.49%)
Jan 07, 2022 229.69 230.13 227.74 227.84 1,532,572 -2.43(-1.06%)
Jan 06, 2022 231.29 233.42 229.55 230.27 2,040,472 -1.59(-0.69%)
Jan 05, 2022 233.32 235.14 231.65 231.87 2,286,157 -1.99(-0.85%)
Jan 04, 2022 231.98 235.66 231.98 233.86 2,226,952 +1.09(+0.47%)
Jan 03, 2022 233.77 236.07 230.31 232.77 1,464,416 -2.45(-1.04%)
Dec 31, 2021 234.15 236.34 233.32 235.22 926,925 +0.97(+0.42%)
Dec 30, 2021 236.82 236.90 234.06 234.25 789,641 -2.34(-0.99%)
Dec 29, 2021 236.14 237.49 233.43 236.59 982,051 +1.85(+0.79%)
Dec 28, 2021 234.93 235.54 234.12 234.74 969,064 -0.21(-0.09%)
Dec 27, 2021 231.90 235.34 231.34 234.95 1,069,928 +4.09(+1.77%)
Dec 23, 2021 226.96 232.53 226.91 230.85 1,606,539 +4.18(+1.84%)
Dec 22, 2021 221.15 226.81 220.99 226.68 1,405,339 +5.41(+2.44%)
Dec 21, 2021 220.58 221.49 218.70 221.27 1,158,746 +2.47(+1.13%)
Dec 20, 2021 216.05 219.04 214.78 218.80 1,192,780 -0.05(-0.02%)
Dec 17, 2021 219.55 222.12 218.20 218.84 2,589,539 -2.33(-1.05%)
Dec 16, 2021 223.15 223.74 220.40 221.17 1,674,486 -1.97(-0.89%)
Dec 15, 2021 218.88 223.28 218.89 223.15 1,610,608 +4.01(+1.83%)
Dec 14, 2021 223.08 223.89 217.19 219.14 1,573,728 -5.06(-2.26%)
Dec 13, 2021 225.46 226.36 223.98 224.20 1,688,071 -1.63(-0.72%)
Dec 10, 2021 223.26 225.95 222.69 225.83 1,337,756 +3.81(+1.71%)
Dec 09, 2021 222.52 223.14 220.92 222.02 1,390,174 -0.50(-0.22%)
Dec 08, 2021 221.54 223.80 220.52 222.52 1,101,086 -0.79(-0.35%)
Dec 07, 2021 223.13 224.26 221.51 223.31 1,846,249 +2.78(+1.26%)
Dec 06, 2021 220.69 221.59 219.08 220.52 2,410,872 +2.19(+1.00%)
Dec 03, 2021 220.52 221.43 216.31 218.33 1,644,360 -2.41(-1.09%)
Dec 02, 2021 216.90 222.33 216.90 220.74 2,234,091 +5.28(+2.45%)
Dec 01, 2021 218.35 220.55 213.26 215.46 2,520,342 -3.82(-1.74%)
Nov 30, 2021 224.62 224.65 217.80 219.28 4,605,786 -4.76(-2.12%)
Nov 29, 2021 219.49 225.25 218.07 224.04 2,205,222 +5.96(+2.73%)
Nov 26, 2021 221.99 222.51 217.55 218.07 1,439,066 -4.51(-2.03%)
Nov 24, 2021 223.14 223.94 220.78 222.58 1,591,090 -1.68(-0.75%)
Nov 23, 2021 223.77 224.63 222.32 224.26 1,533,935 -0.65(-0.29%)
Nov 22, 2021 225.54 229.05 224.06 224.91 1,137,851 -1.04(-0.46%)
Nov 19, 2021 227.06 227.23 225.01 225.95 1,370,679 -0.04(-0.02%)
Nov 18, 2021 225.04 226.27 225.71 225.98 1,211,997 +1.02(+0.45%)
Nov 17, 2021 222.35 225.22 221.85 224.97 1,137,467 +1.55(+0.69%)
Nov 16, 2021 222.26 225.14 222.23 223.42 1,425,772 +2.08(+0.94%)
Nov 15, 2021 220.14 221.51 218.22 221.34 1,083,254 +2.02(+0.92%)
Nov 12, 2021 218.05 220.21 217.18 219.32 1,271,536 +2.26(+1.04%)
Nov 11, 2021 217.33 218.18 216.23 217.06 747,295 -1.04(-0.48%)
Nov 10, 2021 218.39 218.09 1,138,360 +0.42(+0.19%)
Nov 09, 2021 216.57 217.97 214.34 217.67 1,150,950 +1.62(+0.75%)
Nov 08, 2021 218.62 218.62 215.09 216.05 1,451,178 -2.00(-0.92%)
Nov 05, 2021 217.73 218.55 216.32 218.05 1,468,597 +3.22(+1.50%)
Nov 04, 2021 214.32 215.88 213.75 214.83 1,253,405 +0.44(+0.20%)
Nov 03, 2021 211.15 214.72 210.99 214.40 1,136,501 +0.55(+0.26%)
Nov 02, 2021 212.01 213.91 210.95 213.85 1,315,220 +2.88(+1.36%)
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.