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

Automatic Data Processing (NQ: ADP )

304.73 -0.12 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 29, 2021 208.66 211.39 208.66 210.91 1,713,349 +1.47(+0.70%)
Oct 28, 2021 208.93 209.45 1,520,117 +0.92(+0.44%)
Oct 27, 2021 209.66 211.16 207.20 208.53 2,175,049 +2.96(+1.44%)
Oct 26, 2021 204.96 206.81 205.57 1,937,217 +0.69(+0.33%)
Oct 25, 2021 204.66 204.88 918,875 +0.30(+0.15%)
Oct 22, 2021 202.47 205.53 202.15 204.58 1,449,005 +2.86(+1.42%)
Oct 21, 2021 200.19 202.00 199.24 201.72 1,000,459 +1.56(+0.78%)
Oct 20, 2021 201.99 202.29 199.65 200.16 1,116,169 -0.87(-0.43%)
Oct 19, 2021 200.35 201.13 198.92 201.04 887,978 +1.32(+0.66%)
Oct 18, 2021 198.77 200.73 197.77 199.71 1,395,047 -0.38(-0.19%)
Oct 15, 2021 197.30 200.16 196.49 200.10 1,859,637 +4.19(+2.14%)
Oct 14, 2021 193.88 196.31 193.88 195.91 1,449,597 +3.13(+1.62%)
Oct 13, 2021 192.76 193.31 190.02 192.78 1,202,561 +1.27(+0.66%)
Oct 12, 2021 191.73 192.26 190.73 191.51 1,205,720 +0.09(+0.04%)
Oct 11, 2021 193.13 193.31 191.31 191.43 869,518 -2.26(-1.17%)
Oct 08, 2021 195.34 195.63 193.49 193.69 1,067,063 -1.32(-0.68%)
Oct 07, 2021 194.03 196.18 193.57 195.02 1,532,280 +2.43(+1.26%)
Oct 06, 2021 190.09 192.80 190.09 192.58 1,581,728 +1.15(+0.60%)
Oct 05, 2021 187.97 192.33 187.27 191.44 1,105,869 +3.44(+1.83%)
Oct 04, 2021 188.27 190.41 187.16 188.00 1,547,091 -1.78(-0.94%)
Oct 01, 2021 188.38 190.93 185.10 189.78 1,467,827 +1.95(+1.04%)
Sep 30, 2021 188.34 191.98 187.63 187.83 1,852,544 +0.32(+0.17%)
Sep 29, 2021 186.03 188.56 185.91 187.51 1,065,980 +2.16(+1.17%)
Sep 28, 2021 187.71 188.38 184.88 185.35 1,326,108 -4.17(-2.20%)
Sep 27, 2021 189.21 190.88 188.97 189.52 1,444,850 -0.47(-0.25%)
Sep 24, 2021 188.80 190.62 188.58 189.99 941,060 +0.78(+0.41%)
Sep 23, 2021 186.82 190.22 186.51 189.21 1,108,277 +2.89(+1.55%)
Sep 22, 2021 186.16 186.96 184.89 186.32 1,030,819 +1.18(+0.64%)
Sep 21, 2021 187.20 187.33 184.47 185.13 1,049,023 -1.65(-0.89%)
Sep 20, 2021 184.97 187.46 184.24 186.79 2,039,277 +0.13(+0.07%)
Sep 17, 2021 186.37 187.70 185.48 186.65 3,282,381 +0.25(+0.14%)
Sep 16, 2021 188.54 189.34 186.21 186.40 1,522,677 -1.99(-1.06%)
Sep 15, 2021 187.26 188.74 186.91 188.39 1,768,756 +0.74(+0.40%)
Sep 14, 2021 189.21 189.29 187.16 187.65 2,029,034 -0.23(-0.13%)
Sep 13, 2021 190.24 191.91 187.06 187.88 2,016,723 -0.80(-0.42%)
Sep 10, 2021 192.04 192.06 188.51 188.68 1,964,040 -2.19(-1.15%)
Sep 09, 2021 192.38 194.00 190.77 190.87 1,379,094 -0.98(-0.51%)
Sep 08, 2021 189.55 191.98 189.25 191.85 1,346,357 +2.71(+1.43%)
Sep 07, 2021 193.47 193.91 188.77 189.14 1,447,618 -4.82(-2.48%)
Sep 03, 2021 191.26 194.33 191.14 193.95 1,193,122 +0.80(+0.41%)
Sep 02, 2021 192.19 193.93 192.19 193.16 1,255,652 -0.31(-0.16%)
Sep 01, 2021 194.07 194.07 192.42 193.47 1,494,379 -2.04(-1.04%)
Aug 31, 2021 196.29 196.29 193.67 195.51 2,391,925 -0.03(-0.01%)
Aug 30, 2021 195.55 197.18 195.46 195.53 953,015 +0.10(+0.05%)
Aug 27, 2021 194.17 196.04 193.78 195.43 1,464,804 +1.76(+0.91%)
Aug 26, 2021 194.32 194.90 192.85 193.67 1,290,622 -1.04(-0.53%)
Aug 25, 2021 195.28 195.63 193.50 194.71 1,286,008 +0.00(+0.00%)
Aug 24, 2021 197.14 197.93 194.56 194.71 1,778,215 -3.31(-1.67%)
Aug 23, 2021 198.46 198.86 196.77 198.02 1,218,008 +0.14(+0.07%)
Aug 20, 2021 198.09 198.28 196.30 197.88 1,900,783 +0.43(+0.22%)
Aug 19, 2021 194.31 198.06 194.07 197.45 1,691,981 +2.48(+1.27%)
Aug 18, 2021 200.12 200.12 194.78 194.97 3,272,956 -5.92(-2.95%)
Aug 17, 2021 201.44 202.38 199.91 200.89 1,335,273 -1.65(-0.81%)
Aug 16, 2021 200.08 202.64 200.08 202.54 1,318,990 +1.30(+0.65%)
Aug 13, 2021 201.24 202.03 200.81 201.24 1,072,990 +0.25(+0.13%)
Aug 12, 2021 202.65 202.66 200.71 200.99 1,549,670 -1.26(-0.62%)
Aug 11, 2021 200.91 202.99 200.91 202.25 2,014,009 -0.44(-0.22%)
Aug 10, 2021 200.20 203.09 199.61 202.69 2,752,891 +2.82(+1.41%)
Aug 09, 2021 199.61 200.11 198.54 199.87 1,413,458 +0.66(+0.33%)
Aug 06, 2021 199.60 200.09 198.77 199.21 1,435,858 -0.26(-0.13%)
Aug 05, 2021 199.30 199.75 198.36 199.47 1,080,912 +1.20(+0.60%)
Aug 04, 2021 199.25 199.82 198.20 198.28 1,747,720 -1.35(-0.67%)
Aug 03, 2021 196.03 199.88 195.21 199.62 1,509,993 +3.73(+1.91%)
Aug 02, 2021 196.91 197.59 195.68 195.89 1,559,971 -0.17(-0.09%)
Jul 30, 2021 194.92 196.70 194.92 196.06 1,639,972 +0.75(+0.38%)
Jul 29, 2021 194.53 196.28 193.67 195.31 1,322,534 +1.82(+0.94%)
Jul 28, 2021 193.85 194.07 190.06 193.49 2,208,512 -0.94(-0.49%)
Jul 27, 2021 193.05 195.09 192.38 194.43 2,218,634 +1.51(+0.78%)
Jul 26, 2021 192.42 193.11 191.12 192.93 1,196,247 +0.19(+0.10%)
Jul 23, 2021 191.06 193.17 190.30 192.74 1,181,815 +2.61(+1.37%)
Jul 22, 2021 191.32 191.84 189.60 190.13 1,150,165 -1.10(-0.58%)
Jul 21, 2021 189.99 191.35 189.60 191.23 1,525,668 +1.24(+0.65%)
Jul 20, 2021 189.65 192.44 189.07 189.99 2,242,357 +1.37(+0.72%)
Jul 19, 2021 191.12 192.07 187.52 188.62 1,969,113 -3.67(-1.91%)
Jul 16, 2021 193.69 195.08 192.05 192.29 1,766,454 -1.34(-0.69%)
Jul 15, 2021 191.06 193.93 190.79 193.63 1,623,345 +2.37(+1.24%)
Jul 14, 2021 191.53 192.11 190.72 191.26 1,666,862 +0.55(+0.29%)
Jul 13, 2021 190.70 191.57 190.15 190.71 1,096,072 +0.15(+0.08%)
Jul 12, 2021 188.83 190.74 187.90 190.56 1,416,943 +0.03(+0.01%)
Jul 09, 2021 188.92 190.76 188.76 190.53 1,867,747 +1.74(+0.92%)
Jul 08, 2021 188.87 189.84 187.75 188.79 1,350,174 -1.38(-0.73%)
Jul 07, 2021 188.40 190.37 187.88 190.18 1,167,171 +2.09(+1.11%)
Jul 06, 2021 189.22 189.39 186.42 188.09 1,103,909 -0.35(-0.18%)
Jul 02, 2021 188.83 188.87 187.11 188.44 1,082,162 +1.56(+0.84%)
Jul 01, 2021 185.76 187.03 185.56 186.87 1,208,582 +1.11(+0.60%)
Jun 30, 2021 184.79 186.28 184.61 185.76 1,532,391 +0.94(+0.51%)
Jun 29, 2021 184.21 185.73 183.47 184.83 975,310 +0.93(+0.50%)
Jun 28, 2021 184.77 185.37 183.02 183.90 1,367,981 -0.68(-0.37%)
Jun 25, 2021 183.28 185.24 182.85 184.58 1,923,428 +1.20(+0.65%)
Jun 24, 2021 183.40 183.97 182.57 183.39 1,128,473 +0.79(+0.44%)
Jun 23, 2021 183.53 183.53 182.15 182.59 933,933 -1.46(-0.79%)
Jun 22, 2021 183.14 184.20 182.43 184.05 1,047,442 +0.30(+0.16%)
Jun 21, 2021 181.24 184.17 181.11 183.75 1,255,452 +3.34(+1.85%)
Jun 18, 2021 182.58 183.48 179.74 180.41 3,129,145 -4.30(-2.33%)
Jun 17, 2021 184.15 185.72 183.78 184.71 1,499,405 +0.25(+0.14%)
Jun 16, 2021 185.64 186.63 183.32 184.46 1,994,461 -1.68(-0.90%)
Jun 15, 2021 186.28 186.69 185.06 186.15 1,101,464 -0.13(-0.07%)
Jun 14, 2021 185.72 186.71 184.43 186.28 1,535,482 -0.45(-0.24%)
Jun 11, 2021 187.36 187.39 186.11 186.72 1,454,180 -0.38(-0.20%)
Jun 10, 2021 185.35 187.16 184.51 187.11 1,512,990 +2.62(+1.42%)
Jun 09, 2021 186.13 186.65 184.40 184.49 1,742,953 -0.64(-0.35%)
Jun 08, 2021 183.50 185.42 182.94 185.13 1,180,538 +2.01(+1.10%)
Jun 07, 2021 184.35 184.52 182.56 183.12 1,365,069 -0.93(-0.51%)
Jun 04, 2021 185.02 185.02 183.47 184.05 1,453,541 +0.68(+0.37%)
Jun 03, 2021 182.85 183.97 181.72 183.37 1,557,454 -1.35(-0.73%)
Jun 02, 2021 183.28 185.73 183.04 184.72 1,377,345 +1.61(+0.88%)
Jun 01, 2021 184.08 184.50 182.07 183.11 1,399,524 +0.64(+0.35%)
May 28, 2021 183.96 184.29 182.11 182.47 1,380,573 -1.14(-0.62%)
May 27, 2021 181.68 184.26 180.95 183.60 6,069,868 +2.66(+1.47%)
May 26, 2021 182.38 182.60 180.22 180.94 1,252,412 -0.76(-0.42%)
May 25, 2021 183.54 183.59 181.42 181.71 1,771,087 -1.71(-0.93%)
May 24, 2021 182.88 184.64 182.62 183.42 1,325,021 +1.64(+0.90%)
May 21, 2021 181.33 183.19 180.83 181.78 1,314,429 +1.06(+0.59%)
May 20, 2021 177.88 181.67 177.63 180.72 1,409,508 +3.07(+1.73%)
May 19, 2021 177.22 177.16 174.34 177.65 1,792,063 -1.58(-0.88%)
May 18, 2021 181.20 182.85 179.08 179.23 1,621,064 -1.89(-1.04%)
May 17, 2021 180.65 181.68 179.07 181.12 1,453,937 -0.06(-0.04%)
May 14, 2021 180.91 182.14 179.56 181.19 1,124,918 +1.97(+1.10%)
May 13, 2021 176.59 180.52 176.48 179.21 1,546,980 +2.87(+1.63%)
May 12, 2021 180.19 180.19 175.90 176.34 2,401,706 -4.68(-2.59%)
May 11, 2021 181.44 183.02 179.67 181.03 1,758,575 +0.06(+0.04%)
May 10, 2021 182.44 183.07 180.83 180.96 2,751,350 -0.46(-0.25%)
May 07, 2021 182.98 182.98 178.66 181.42 2,114,473 -0.40(-0.22%)
May 06, 2021 181.79 181.86 179.53 181.82 1,414,836 +1.55(+0.86%)
May 05, 2021 176.86 181.12 176.21 180.27 2,964,013 -0.29(-0.16%)
May 04, 2021 177.47 180.94 176.47 180.56 2,413,167 +2.34(+1.31%)
May 03, 2021 176.09 178.33 175.81 178.22 1,626,677 +4.16(+2.39%)
Apr 30, 2021 173.61 175.30 172.07 174.06 2,488,637 -1.31(-0.75%)
Apr 29, 2021 174.04 176.18 172.82 175.38 1,875,946 +1.66(+0.95%)
Apr 28, 2021 177.97 178.26 173.17 173.72 3,361,485 -8.63(-4.73%)
Apr 27, 2021 181.48 182.45 180.44 182.35 1,707,798 +0.70(+0.38%)
Apr 26, 2021 182.05 182.95 181.24 181.65 1,502,805 -0.67(-0.37%)
Apr 23, 2021 181.52 183.64 180.24 182.32 1,442,520 +0.96(+0.53%)
Apr 22, 2021 180.52 182.38 179.86 181.36 1,461,483 +0.48(+0.27%)
Apr 21, 2021 180.13 181.11 179.66 180.88 1,518,542 +1.40(+0.78%)
Apr 20, 2021 180.00 180.56 178.79 179.48 1,351,406 +0.06(+0.03%)
Apr 19, 2021 178.74 179.81 178.42 179.43 1,317,385 -0.18(-0.10%)
Apr 16, 2021 179.29 180.15 178.50 179.60 1,732,678 +0.98(+0.55%)
Apr 15, 2021 179.25 179.96 178.15 178.62 1,260,574 +0.69(+0.39%)
Apr 14, 2021 178.19 179.93 177.51 177.94 1,774,248 -0.72(-0.40%)
Apr 13, 2021 176.74 178.93 176.45 178.65 2,125,917 +2.01(+1.14%)
Apr 12, 2021 175.67 177.06 175.40 176.64 1,501,836 +0.30(+0.17%)
Apr 09, 2021 175.11 176.71 174.07 176.34 1,212,198 +1.15(+0.66%)
Apr 08, 2021 173.91 175.43 173.19 175.19 2,118,955 +2.22(+1.29%)
Apr 07, 2021 175.78 176.18 172.78 172.97 1,830,208 -3.35(-1.90%)
Apr 06, 2021 179.43 179.43 175.72 176.32 1,646,460 -3.41(-1.90%)
Apr 05, 2021 176.70 180.37 176.66 179.72 1,724,793 +3.42(+1.94%)
Apr 01, 2021 177.07 177.07 175.12 176.31 1,425,331 +0.87(+0.49%)
Mar 31, 2021 174.91 176.47 174.12 175.44 1,985,885 +0.54(+0.31%)
Mar 30, 2021 179.41 180.07 174.27 174.90 1,906,118 -4.29(-2.40%)
Mar 29, 2021 178.50 179.65 176.90 179.19 1,538,510 -0.18(-0.10%)
Mar 26, 2021 174.20 179.64 173.91 179.37 2,243,275 +5.30(+3.04%)
Mar 25, 2021 173.73 175.14 173.15 174.07 2,297,864 +1.61(+0.93%)
Mar 24, 2021 170.64 174.95 170.64 172.46 2,170,331 +1.14(+0.67%)
Mar 23, 2021 172.84 172.94 170.42 171.32 1,787,670 -0.33(-0.19%)
Mar 22, 2021 170.31 172.10 169.90 171.64 2,310,785 +0.43(+0.25%)
Mar 19, 2021 173.18 174.19 169.61 171.22 10,926,864 -1.98(-1.14%)
Mar 18, 2021 172.93 175.37 172.60 173.20 1,742,907 -1.69(-0.97%)
Mar 17, 2021 174.31 175.48 172.92 174.89 2,129,219 -0.37(-0.21%)
Mar 16, 2021 175.70 177.33 174.95 175.26 2,166,862 -0.74(-0.42%)
Mar 15, 2021 170.13 176.23 170.13 176.01 2,999,710 +5.87(+3.45%)
Mar 12, 2021 168.23 170.42 168.07 170.13 1,461,427 +1.13(+0.67%)
Mar 11, 2021 168.00 171.27 167.75 169.01 1,463,552 +0.39(+0.23%)
Mar 10, 2021 170.17 170.95 167.88 168.62 2,125,481 -0.92(-0.54%)
Mar 09, 2021 168.57 170.67 167.74 169.53 2,428,994 +2.44(+1.46%)
Mar 08, 2021 166.03 170.07 164.61 167.09 2,753,870 +2.00(+1.21%)
Mar 05, 2021 159.13 165.78 158.83 165.09 2,738,102 +6.71(+4.24%)
Mar 04, 2021 161.45 162.88 157.38 158.38 2,172,113 -3.22(-1.99%)
Mar 03, 2021 160.70 162.15 159.59 161.60 1,853,831 -0.42(-0.26%)
Mar 02, 2021 164.40 164.84 161.01 162.01 2,254,955 -2.37(-1.44%)
Mar 01, 2021 162.78 165.27 161.68 164.39 1,825,018 +3.22(+2.00%)
Feb 26, 2021 163.37 164.42 160.88 161.16 2,855,906 -1.40(-0.86%)
Feb 25, 2021 161.86 164.49 161.57 162.56 2,683,915 -1.01(-0.62%)
Feb 24, 2021 157.53 163.78 156.52 163.57 2,126,793 +4.22(+2.65%)
Feb 23, 2021 158.70 161.70 157.59 159.35 2,030,442 +1.15(+0.73%)
Feb 22, 2021 155.72 158.88 154.78 158.20 1,582,109 +1.42(+0.90%)
Feb 19, 2021 160.06 160.59 156.51 156.78 2,160,312 -3.07(-1.92%)
Feb 18, 2021 154.87 160.24 153.98 159.85 2,403,579 +5.07(+3.27%)
Feb 17, 2021 153.55 155.06 152.37 154.78 1,372,325 +0.90(+0.58%)
Feb 16, 2021 153.65 155.35 152.84 153.88 2,185,933 -0.81(-0.52%)
Feb 12, 2021 153.75 154.85 152.10 154.69 1,974,266 +0.21(+0.14%)
Feb 11, 2021 155.95 156.00 154.27 154.48 1,284,079 -0.13(-0.08%)
Feb 10, 2021 155.96 156.20 153.96 154.61 1,735,678 -0.41(-0.26%)
Feb 09, 2021 155.47 155.98 154.13 155.01 1,888,256 -0.50(-0.32%)
Feb 08, 2021 155.55 156.26 154.20 155.51 1,895,163 +0.59(+0.38%)
Feb 05, 2021 158.12 158.88 154.82 154.92 1,658,863 -3.04(-1.92%)
Feb 04, 2021 155.65 158.05 154.08 157.96 1,521,497 +3.45(+2.24%)
Feb 03, 2021 154.73 155.45 153.97 154.50 1,956,290 -1.44(-0.92%)
Feb 02, 2021 154.93 156.62 153.30 155.94 2,011,947 +1.88(+1.22%)
Feb 01, 2021 153.07 156.02 152.97 154.06 1,858,044 +1.14(+0.74%)
Jan 29, 2021 154.85 156.93 152.29 152.92 3,468,248 -1.51(-0.98%)
Jan 28, 2021 156.52 159.82 154.30 154.43 2,363,015 +1.00(+0.65%)
Jan 27, 2021 152.12 160.10 150.57 153.43 3,817,234 +1.06(+0.69%)
Jan 26, 2021 152.21 153.58 150.97 152.37 3,090,862 +0.79(+0.52%)
Jan 25, 2021 149.44 151.95 148.95 151.59 1,998,067 +1.57(+1.05%)
Jan 22, 2021 149.24 150.44 148.00 150.01 2,046,072 +0.88(+0.59%)
Jan 21, 2021 150.22 150.35 148.27 149.13 2,016,109 -1.22(-0.81%)
Jan 20, 2021 150.07 150.80 148.75 150.35 1,556,918 +0.34(+0.23%)
Jan 19, 2021 149.22 150.24 148.31 150.01 1,839,362 +0.80(+0.53%)
Jan 15, 2021 149.65 149.76 147.54 149.22 3,115,160 -0.73(-0.49%)
Jan 14, 2021 152.51 152.81 149.57 149.95 2,797,789 -2.55(-1.67%)
Jan 13, 2021 150.03 153.44 149.10 152.49 3,397,451 -4.07(-2.60%)
Jan 12, 2021 156.19 157.01 154.68 156.57 1,768,556 +0.51(+0.33%)
Jan 11, 2021 158.30 158.90 155.70 156.06 1,334,545 -2.35(-1.48%)
Jan 08, 2021 156.49 159.64 155.88 158.41 2,849,103 +2.04(+1.30%)
Jan 07, 2021 155.64 157.39 155.07 156.38 1,724,122 +0.88(+0.57%)
Jan 06, 2021 153.86 156.92 153.76 155.50 1,776,305 -0.55(-0.35%)
Jan 05, 2021 156.22 157.61 155.00 156.04 1,610,560 -0.44(-0.28%)
Jan 04, 2021 162.97 163.52 155.34 156.48 2,447,574 -6.70(-4.11%)
Dec 31, 2020 163.18 163.18 163.18 850,313 +2.21(+1.38%)
Dec 30, 2020 162.63 163.23 160.51 160.97 850,313 -0.98(-0.61%)
Dec 29, 2020 164.35 164.67 161.67 161.95 860,676 -1.61(-0.98%)
Dec 28, 2020 164.43 165.00 163.43 163.56 831,983 +0.05(+0.03%)
Dec 24, 2020 163.11 163.52 162.00 163.51 401,137 +1.27(+0.78%)
Dec 23, 2020 164.39 165.09 162.06 162.25 1,009,227 -1.06(-0.65%)
Dec 22, 2020 163.65 163.96 162.50 163.31 1,022,128 -1.06(-0.65%)
Dec 21, 2020 163.00 164.70 161.51 164.38 1,573,404 -1.62(-0.98%)
Dec 18, 2020 165.28 166.20 164.36 166.00 3,562,081 +1.76(+1.07%)
Dec 17, 2020 163.54 165.80 162.92 164.24 1,258,008 +1.62(+1.00%)
Dec 16, 2020 162.91 163.50 161.40 162.62 1,209,273 -0.15(-0.09%)
Dec 15, 2020 161.38 162.80 160.10 162.76 1,325,023 +2.41(+1.50%)
Dec 14, 2020 160.52 162.82 159.56 160.36 3,313,585 -0.35(-0.22%)
Dec 11, 2020 158.76 160.85 158.44 160.71 1,296,705 +1.42(+0.89%)
Dec 10, 2020 159.96 160.08 158.56 159.29 1,956,400 -0.84(-0.53%)
Dec 09, 2020 161.31 161.35 159.15 160.13 1,666,818 -0.64(-0.39%)
Dec 08, 2020 160.68 161.16 159.67 160.77 1,109,404 -0.04(-0.02%)
Dec 07, 2020 160.28 160.96 159.22 160.81 1,210,761 -0.20(-0.13%)
Dec 04, 2020 158.77 161.78 158.17 161.01 1,110,120 +2.49(+1.57%)
Dec 03, 2020 157.75 159.66 157.41 158.52 1,584,685 +0.47(+0.30%)
Dec 02, 2020 160.91 161.26 157.53 158.05 2,567,381 -2.85(-1.77%)
Dec 01, 2020 161.35 162.50 159.95 160.90 2,464,779 +0.73(+0.45%)
Nov 30, 2020 160.41 161.29 157.82 160.17 3,089,487 -1.26(-0.78%)
Nov 27, 2020 160.89 161.60 160.48 161.43 638,650 +1.08(+0.67%)
Nov 25, 2020 162.77 162.77 159.75 160.36 988,425 -1.10(-0.68%)
Nov 24, 2020 159.86 161.74 158.67 161.45 1,736,185 +2.96(+1.87%)
Nov 23, 2020 158.57 159.86 156.83 158.50 1,367,917 +0.73(+0.46%)
Nov 20, 2020 159.82 160.08 157.74 157.77 1,603,518 -2.17(-1.36%)
Nov 19, 2020 158.30 160.60 157.85 159.94 1,205,632 +0.43(+0.27%)
Nov 18, 2020 162.26 162.29 159.25 159.51 1,439,487 -2.75(-1.70%)
Nov 17, 2020 161.20 162.66 160.51 162.26 1,355,914 -0.83(-0.51%)
Nov 16, 2020 160.28 163.22 158.85 163.09 2,521,217 +4.99(+3.16%)
Nov 13, 2020 157.52 158.38 156.26 158.10 1,188,933 +2.03(+1.30%)
Nov 12, 2020 157.38 158.31 155.19 156.07 1,461,476 -2.25(-1.42%)
Nov 11, 2020 158.44 159.66 157.11 158.32 1,977,269 +0.74(+0.47%)
Nov 10, 2020 155.79 159.72 154.92 157.58 1,812,721 +1.09(+0.69%)
Nov 09, 2020 159.79 161.01 156.28 156.50 2,494,711 +3.37(+2.20%)
Nov 06, 2020 151.81 153.45 150.66 153.12 2,065,110 +3.24(+2.16%)
Nov 05, 2020 152.59 153.71 149.17 149.88 2,974,705 -1.72(-1.14%)
Nov 04, 2020 154.65 155.37 150.93 151.60 2,690,829 -1.75(-1.14%)
Nov 03, 2020 150.70 154.18 150.21 153.35 2,319,008 +4.62(+3.11%)
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.