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

Automatic Data Processing (NQ: ADP )

244.45 +1.51 (+0.62%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 9, 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 (%)
Mar 31, 2022 219.73 222.50 218.15 218.16 3,449,040 -0.21(-0.10%)
Mar 30, 2022 214.46 219.09 213.46 218.37 1,698,879 +2.69(+1.25%)
Mar 29, 2022 213.67 216.14 212.84 215.67 1,627,931 +4.12(+1.95%)
Mar 28, 2022 210.05 211.57 209.12 211.55 1,254,575 +1.54(+0.74%)
Mar 25, 2022 208.73 210.03 207.59 210.01 1,303,573 +2.00(+0.96%)
Mar 24, 2022 205.02 208.14 203.94 208.00 1,202,890 +4.20(+2.06%)
Mar 23, 2022 206.88 206.89 203.71 203.80 1,168,500 -2.53(-1.23%)
Mar 22, 2022 203.89 206.66 202.65 206.33 1,980,151 +2.57(+1.26%)
Mar 21, 2022 205.41 206.40 201.68 203.76 2,153,352 -2.07(-1.01%)
Mar 18, 2022 205.10 208.50 203.48 205.84 6,433,815 +0.74(+0.36%)
Mar 17, 2022 202.99 205.17 202.63 205.10 1,516,276 +1.40(+0.69%)
Mar 16, 2022 204.21 205.71 199.29 203.70 2,176,064 +0.14(+0.07%)
Mar 15, 2022 201.34 204.10 200.04 203.55 2,315,663 +5.09(+2.57%)
Mar 14, 2022 199.01 201.07 197.71 198.46 2,152,915 -0.26(-0.13%)
Mar 11, 2022 201.94 203.59 198.18 198.72 1,736,411 -2.07(-1.03%)
Mar 10, 2022 197.99 201.45 196.56 200.79 2,502,493 +0.74(+0.37%)
Mar 09, 2022 200.66 201.42 196.59 200.05 1,877,964 +4.12(+2.10%)
Mar 08, 2022 198.28 203.26 195.51 195.93 2,438,482 -2.87(-1.44%)
Mar 07, 2022 198.16 202.06 196.97 198.80 2,657,158 -0.07(-0.03%)
Mar 04, 2022 194.21 199.01 193.30 198.87 1,564,230 +3.59(+1.84%)
Mar 03, 2022 199.25 199.97 194.59 195.28 2,297,245 -1.52(-0.77%)
Mar 02, 2022 193.62 197.79 192.92 196.80 1,755,335 +3.80(+1.97%)
Mar 01, 2022 194.18 195.14 191.90 193.00 1,575,704 -2.03(-1.04%)
Feb 28, 2022 194.07 195.45 191.94 195.04 2,341,083 +0.08(+0.04%)
Feb 25, 2022 191.78 195.13 192.34 194.96 1,400,798 +3.95(+2.07%)
Feb 24, 2022 184.60 191.48 183.42 191.01 2,058,021 +3.75(+2.00%)
Feb 23, 2022 191.75 192.78 186.87 187.26 1,726,058 -3.44(-1.81%)
Feb 22, 2022 191.23 193.14 189.32 190.71 1,771,660 -0.52(-0.27%)
Feb 18, 2022 191.23 0 -0.01(-0.00%)
Feb 17, 2022 193.58 194.36 190.79 191.24 1,677,843 -3.61(-1.85%)
Feb 16, 2022 194.05 195.78 192.07 194.84 1,922,359 +0.21(+0.11%)
Feb 15, 2022 195.07 195.39 193.23 194.63 1,480,080 +1.95(+1.01%)
Feb 14, 2022 194.98 195.28 190.50 192.69 1,991,144 -1.73(-0.89%)
Feb 11, 2022 196.91 197.86 194.32 194.42 2,808,071 -1.67(-0.85%)
Feb 10, 2022 197.72 198.73 194.79 196.09 2,379,809 -5.36(-2.66%)
Feb 09, 2022 200.79 201.67 199.64 201.45 2,178,929 +2.62(+1.32%)
Feb 08, 2022 195.29 199.29 194.62 198.82 1,576,296 +2.32(+1.18%)
Feb 07, 2022 197.37 198.41 195.80 196.50 1,658,153 -0.26(-0.13%)
Feb 04, 2022 194.51 197.79 191.97 196.76 2,113,792 +1.07(+0.55%)
Feb 03, 2022 194.93 198.10 195.69 2,029,288 -2.64(-1.33%)
Feb 02, 2022 196.10 198.74 195.78 198.34 2,253,555 +2.23(+1.14%)
Feb 01, 2022 196.98 197.73 193.26 196.10 2,223,837 -0.58(-0.30%)
Jan 31, 2022 190.17 197.82 196.69 3,263,375 +6.58(+3.46%)
Jan 28, 2022 187.88 190.12 183.83 190.10 2,371,096 +2.72(+1.45%)
Jan 27, 2022 189.13 191.35 185.61 187.38 3,696,604 -0.99(-0.53%)
Jan 26, 2022 196.04 198.69 187.52 188.38 5,960,418 -18.53(-8.95%)
Jan 25, 2022 203.29 208.62 202.95 206.90 2,607,219 -1.30(-0.62%)
Jan 24, 2022 205.95 209.28 201.32 208.20 3,125,381 +1.06(+0.51%)
Jan 21, 2022 210.42 211.53 206.86 207.14 2,268,790 -3.03(-1.44%)
Jan 20, 2022 216.18 217.87 209.62 210.18 2,150,255 -4.31(-2.01%)
Jan 19, 2022 217.17 218.90 214.39 214.49 1,691,760 -1.54(-0.71%)
Jan 18, 2022 215.60 217.34 212.51 216.02 2,033,023 -2.20(-1.01%)
Jan 14, 2022 218.23 0 -3.03(-1.37%)
Jan 13, 2022 224.06 225.19 220.66 221.26 1,164,125 -2.57(-1.15%)
Jan 12, 2022 224.31 225.27 222.48 223.84 1,260,499 -0.62(-0.28%)
Jan 11, 2022 222.91 224.59 219.52 224.46 1,355,307 +2.28(+1.03%)
Jan 10, 2022 225.47 226.98 221.26 222.18 2,022,352 -5.68(-2.49%)
Jan 07, 2022 229.71 230.14 227.75 227.85 1,532,481 -2.43(-1.06%)
Jan 06, 2022 231.31 233.44 229.56 230.29 2,040,350 -1.59(-0.69%)
Jan 05, 2022 233.33 235.15 231.66 231.88 2,286,020 -1.99(-0.85%)
Jan 04, 2022 231.99 235.68 231.99 233.87 2,226,819 +1.09(+0.47%)
Jan 03, 2022 233.79 236.08 230.32 232.79 1,464,329 -2.45(-1.04%)
Dec 31, 2021 234.16 236.35 233.34 235.24 926,870 +0.97(+0.42%)
Dec 30, 2021 236.83 236.91 234.07 234.26 789,593 -2.34(-0.99%)
Dec 29, 2021 236.15 237.51 233.44 236.60 981,992 +1.85(+0.79%)
Dec 28, 2021 234.94 235.55 234.14 234.75 969,006 -0.21(-0.09%)
Dec 27, 2021 231.92 235.36 231.35 234.96 1,069,864 +4.09(+1.77%)
Dec 23, 2021 226.98 232.55 226.93 230.87 1,606,443 +4.18(+1.84%)
Dec 22, 2021 221.17 226.82 221.00 226.69 1,405,255 +5.41(+2.44%)
Dec 21, 2021 220.59 221.50 218.71 221.28 1,158,677 +2.47(+1.13%)
Dec 20, 2021 216.06 219.06 214.79 218.81 1,192,709 -0.05(-0.02%)
Dec 17, 2021 219.56 222.13 218.21 218.86 2,589,385 -2.33(-1.05%)
Dec 16, 2021 223.16 223.76 220.41 221.19 1,674,386 -1.97(-0.89%)
Dec 15, 2021 218.90 223.29 218.90 223.16 1,610,512 +4.01(+1.83%)
Dec 14, 2021 223.09 223.90 217.21 219.15 1,573,634 -5.06(-2.26%)
Dec 13, 2021 225.47 226.38 223.99 224.21 1,687,970 -1.63(-0.72%)
Dec 10, 2021 223.28 225.97 222.71 225.84 1,337,676 +3.81(+1.71%)
Dec 09, 2021 222.53 223.15 220.94 222.03 1,390,091 -0.50(-0.22%)
Dec 08, 2021 221.55 223.81 220.54 222.53 1,101,020 -0.79(-0.35%)
Dec 07, 2021 223.15 224.28 221.52 223.32 1,846,139 +2.78(+1.26%)
Dec 06, 2021 220.71 221.60 219.09 220.54 2,410,728 +2.19(+1.00%)
Dec 03, 2021 220.54 221.44 216.32 218.34 1,644,262 -2.41(-1.09%)
Dec 02, 2021 216.92 222.34 216.92 220.75 2,233,958 +5.28(+2.45%)
Dec 01, 2021 218.36 220.56 213.27 215.47 2,520,192 -3.82(-1.74%)
Nov 30, 2021 224.63 224.67 217.81 219.29 4,605,511 -4.76(-2.12%)
Nov 29, 2021 219.50 225.27 218.09 224.05 2,205,090 +5.96(+2.73%)
Nov 26, 2021 222.00 222.53 217.56 218.09 1,438,981 -4.51(-2.03%)
Nov 24, 2021 223.16 223.96 220.79 222.60 1,590,995 -1.68(-0.75%)
Nov 23, 2021 223.78 224.65 222.34 224.28 1,533,844 -0.65(-0.29%)
Nov 22, 2021 225.55 229.06 224.08 224.92 1,137,784 -1.03(-0.46%)
Nov 19, 2021 227.07 227.24 225.03 225.96 1,370,597 -0.04(-0.02%)
Nov 18, 2021 225.06 226.28 225.73 226.00 1,211,925 +1.02(+0.45%)
Nov 17, 2021 222.36 225.24 221.87 224.98 1,137,399 +1.55(+0.69%)
Nov 16, 2021 222.27 225.15 222.25 223.43 1,425,687 +2.08(+0.94%)
Nov 15, 2021 220.16 221.52 218.23 221.35 1,083,189 +2.02(+0.92%)
Nov 12, 2021 218.07 220.22 217.19 219.33 1,271,461 +2.26(+1.04%)
Nov 11, 2021 217.34 218.19 216.24 217.07 747,250 -1.04(-0.48%)
Nov 10, 2021 218.40 218.10 1,138,292 +0.42(+0.19%)
Nov 09, 2021 216.59 217.98 214.35 217.69 1,150,882 +1.62(+0.75%)
Nov 08, 2021 218.64 218.64 215.10 216.06 1,451,092 -2.00(-0.92%)
Nov 05, 2021 217.74 218.56 216.34 218.07 1,468,510 +3.22(+1.50%)
Nov 04, 2021 214.33 215.89 213.76 214.85 1,253,330 +0.44(+0.20%)
Nov 03, 2021 211.16 214.73 211.00 214.41 1,136,433 +0.55(+0.26%)
Nov 02, 2021 212.03 213.93 210.96 213.86 1,315,142 +2.88(+1.36%)
Nov 01, 2021 212.85 211.85 209.96 210.98 1,235,014 -2.23(-1.05%)
Oct 29, 2021 210.93 213.70 210.93 213.21 1,694,861 +1.48(+0.70%)
Oct 28, 2021 211.21 211.73 1,503,714 +0.93(+0.44%)
Oct 27, 2021 211.95 213.47 209.46 210.80 2,151,579 +2.99(+1.44%)
Oct 26, 2021 207.19 209.06 207.81 1,916,314 +0.69(+0.33%)
Oct 25, 2021 206.90 207.12 908,960 +0.30(+0.15%)
Oct 22, 2021 204.68 207.77 204.36 206.81 1,433,370 +2.89(+1.42%)
Oct 21, 2021 202.38 204.20 201.42 203.93 989,664 +1.58(+0.78%)
Oct 20, 2021 204.19 204.49 201.83 202.35 1,104,125 -0.88(-0.43%)
Oct 19, 2021 202.54 203.33 201.09 203.23 878,397 +1.34(+0.66%)
Oct 18, 2021 200.94 202.92 199.93 201.89 1,379,995 -0.39(-0.19%)
Oct 15, 2021 199.45 202.35 198.63 202.28 1,839,571 +4.24(+2.14%)
Oct 14, 2021 195.99 198.45 195.99 198.04 1,433,955 +3.16(+1.62%)
Oct 13, 2021 194.86 195.42 192.09 194.88 1,189,585 +1.28(+0.66%)
Oct 12, 2021 193.82 194.36 192.81 193.60 1,192,710 +0.09(+0.04%)
Oct 11, 2021 195.23 195.42 193.40 193.51 860,136 -2.29(-1.17%)
Oct 08, 2021 197.48 197.76 195.59 195.80 1,055,549 -1.34(-0.68%)
Oct 07, 2021 196.15 198.32 195.68 197.14 1,515,747 +2.46(+1.26%)
Oct 06, 2021 192.17 194.90 192.17 194.68 1,564,661 +1.16(+0.60%)
Oct 05, 2021 190.02 194.43 189.32 193.53 1,093,936 +3.48(+1.83%)
Oct 04, 2021 190.32 192.49 189.20 190.05 1,530,398 -1.81(-0.94%)
Oct 01, 2021 190.44 193.01 187.12 191.85 1,451,989 +1.98(+1.04%)
Sep 30, 2021 190.40 194.07 189.68 189.88 1,832,555 +0.32(+0.17%)
Sep 29, 2021 188.06 190.62 187.94 189.56 1,054,478 +2.19(+1.17%)
Sep 28, 2021 189.75 190.44 186.90 187.37 1,311,799 -4.22(-2.20%)
Sep 27, 2021 191.27 192.96 191.03 191.59 1,429,259 -0.48(-0.25%)
Sep 24, 2021 190.86 192.70 190.64 192.06 930,906 +0.79(+0.41%)
Sep 23, 2021 188.86 192.29 188.55 191.27 1,096,319 +2.93(+1.55%)
Sep 22, 2021 188.19 189.00 186.91 188.35 1,019,696 +1.20(+0.64%)
Sep 21, 2021 189.24 189.37 186.49 187.15 1,037,703 -1.67(-0.88%)
Sep 20, 2021 186.99 189.51 186.25 188.82 2,017,273 +0.13(+0.07%)
Sep 17, 2021 188.41 189.74 187.50 188.69 3,246,964 +0.26(+0.14%)
Sep 16, 2021 190.60 191.40 188.24 188.43 1,506,247 -2.01(-1.06%)
Sep 15, 2021 189.31 190.80 188.95 190.45 1,749,670 +0.75(+0.40%)
Sep 14, 2021 191.27 191.36 189.20 189.70 2,007,140 -0.24(-0.12%)
Sep 13, 2021 192.32 194.00 189.10 189.93 1,994,962 -0.81(-0.42%)
Sep 10, 2021 194.13 194.16 190.57 190.74 1,942,847 -2.21(-1.15%)
Sep 09, 2021 194.47 196.12 192.85 192.96 1,364,213 -0.99(-0.51%)
Sep 08, 2021 191.62 194.07 191.31 193.94 1,331,830 +2.74(+1.43%)
Sep 07, 2021 195.58 196.02 190.83 191.20 1,431,998 -4.87(-2.48%)
Sep 03, 2021 193.35 196.45 193.22 196.07 1,180,248 +0.80(+0.41%)
Sep 02, 2021 194.28 196.04 194.28 195.27 1,242,103 -0.31(-0.16%)
Sep 01, 2021 196.18 196.18 194.52 195.58 1,478,255 -2.06(-1.04%)
Aug 31, 2021 198.43 198.43 195.79 197.64 2,366,115 -0.03(-0.01%)
Aug 30, 2021 197.69 199.33 197.59 197.67 942,732 +0.10(+0.05%)
Aug 27, 2021 196.29 198.18 195.89 197.56 1,448,998 +1.78(+0.91%)
Aug 26, 2021 196.44 197.03 194.95 195.79 1,276,696 -1.05(-0.53%)
Aug 25, 2021 197.41 197.76 195.61 196.84 1,272,132 +0.00(+0.00%)
Aug 24, 2021 199.29 200.09 196.68 196.84 1,759,028 -3.35(-1.67%)
Aug 23, 2021 200.63 201.03 198.92 200.18 1,204,865 +0.14(+0.07%)
Aug 20, 2021 200.25 200.44 198.44 200.04 1,880,273 +0.44(+0.22%)
Aug 19, 2021 196.43 200.22 196.18 199.61 1,673,724 +2.51(+1.27%)
Aug 18, 2021 202.30 202.30 196.90 197.10 3,237,640 -5.99(-2.95%)
Aug 17, 2021 203.63 204.59 202.09 203.09 1,320,865 -1.66(-0.81%)
Aug 16, 2021 202.26 204.85 202.26 204.75 1,304,757 +1.31(+0.65%)
Aug 13, 2021 203.44 204.24 203.00 203.44 1,061,413 +0.25(+0.13%)
Aug 12, 2021 204.86 204.87 202.90 203.18 1,532,949 -1.28(-0.62%)
Aug 11, 2021 203.10 205.20 203.10 204.46 1,992,278 -0.44(-0.22%)
Aug 10, 2021 202.38 205.31 201.79 204.90 2,723,187 +2.86(+1.41%)
Aug 09, 2021 201.79 202.29 200.71 202.04 1,398,207 +0.66(+0.33%)
Aug 06, 2021 201.78 202.27 200.94 201.38 1,420,364 -0.26(-0.13%)
Aug 05, 2021 201.48 201.93 200.52 201.65 1,069,249 +1.21(+0.60%)
Aug 04, 2021 201.42 202.00 200.36 200.44 1,728,861 -1.36(-0.67%)
Aug 03, 2021 198.17 202.06 197.34 201.80 1,493,700 +3.77(+1.90%)
Aug 02, 2021 199.06 199.74 197.82 198.03 1,543,138 -0.17(-0.09%)
Jul 30, 2021 197.04 198.84 197.04 198.20 1,622,276 +0.76(+0.38%)
Jul 29, 2021 196.66 198.42 195.78 197.44 1,308,264 +1.84(+0.94%)
Jul 28, 2021 195.97 196.18 192.14 195.60 2,184,681 -0.95(-0.49%)
Jul 27, 2021 195.15 197.21 194.48 196.55 2,194,694 +1.52(+0.78%)
Jul 26, 2021 194.52 195.22 193.21 195.03 1,183,339 +0.19(+0.10%)
Jul 23, 2021 193.15 195.28 192.37 194.84 1,169,063 +2.64(+1.37%)
Jul 22, 2021 193.40 193.93 191.66 192.20 1,137,754 -1.12(-0.58%)
Jul 21, 2021 192.06 193.44 191.67 193.32 1,509,206 +1.26(+0.65%)
Jul 20, 2021 191.72 194.54 191.13 192.06 2,218,161 +1.38(+0.72%)
Jul 19, 2021 193.21 194.17 189.57 190.68 1,947,866 -3.71(-1.91%)
Jul 16, 2021 195.81 197.20 194.14 194.39 1,747,393 -1.35(-0.69%)
Jul 15, 2021 193.15 196.04 192.87 195.74 1,605,828 +2.39(+1.24%)
Jul 14, 2021 193.62 194.21 192.80 193.35 1,648,876 +0.56(+0.29%)
Jul 13, 2021 192.78 193.66 192.22 192.79 1,084,245 +0.15(+0.08%)
Jul 12, 2021 190.89 192.82 189.95 192.64 1,401,654 +0.03(+0.02%)
Jul 09, 2021 190.98 192.85 190.82 192.61 1,847,594 +1.76(+0.92%)
Jul 08, 2021 190.93 191.91 189.80 190.85 1,335,606 -1.40(-0.73%)
Jul 07, 2021 190.45 192.45 189.92 192.25 1,154,577 +2.11(+1.11%)
Jul 06, 2021 191.29 191.46 188.45 190.14 1,091,998 -0.35(-0.18%)
Jul 02, 2021 190.89 190.93 189.15 190.49 1,070,485 +1.58(+0.84%)
Jul 01, 2021 187.79 189.07 187.59 188.91 1,195,541 +1.12(+0.60%)
Jun 30, 2021 186.80 188.32 186.62 187.79 1,515,856 +0.95(+0.51%)
Jun 29, 2021 186.22 187.76 185.47 186.84 964,786 +0.94(+0.50%)
Jun 28, 2021 186.78 187.39 185.02 185.91 1,353,220 -0.69(-0.37%)
Jun 25, 2021 185.28 187.26 184.85 186.60 1,902,674 +1.21(+0.65%)
Jun 24, 2021 185.41 185.97 184.56 185.39 1,116,297 +0.80(+0.44%)
Jun 23, 2021 185.53 185.53 184.14 184.58 923,855 -1.47(-0.79%)
Jun 22, 2021 185.14 186.21 184.42 186.06 1,036,140 +0.30(+0.16%)
Jun 21, 2021 183.21 186.18 183.09 185.75 1,241,905 +3.38(+1.85%)
Jun 18, 2021 184.57 185.48 181.70 182.38 3,095,381 -4.35(-2.33%)
Jun 17, 2021 186.16 187.75 185.79 186.73 1,483,226 +0.26(+0.14%)
Jun 16, 2021 187.66 188.67 185.32 186.47 1,972,940 -1.70(-0.90%)
Jun 15, 2021 188.31 188.72 187.08 188.18 1,089,579 -0.13(-0.07%)
Jun 14, 2021 187.74 188.74 186.44 188.31 1,518,914 -0.45(-0.24%)
Jun 11, 2021 189.40 189.43 188.14 188.76 1,438,489 -0.39(-0.21%)
Jun 10, 2021 187.37 189.21 186.52 189.15 1,496,665 +2.65(+1.42%)
Jun 09, 2021 188.16 188.69 186.41 186.50 1,724,147 -0.65(-0.35%)
Jun 08, 2021 185.50 187.44 184.93 187.15 1,167,800 +2.03(+1.10%)
Jun 07, 2021 186.36 186.53 184.55 185.12 1,350,339 -0.94(-0.51%)
Jun 04, 2021 187.04 187.04 185.47 186.06 1,437,857 +0.69(+0.37%)
Jun 03, 2021 184.84 185.97 183.70 185.37 1,540,649 -1.36(-0.73%)
Jun 02, 2021 185.28 187.76 185.03 186.74 1,362,483 +1.63(+0.88%)
Jun 01, 2021 186.09 186.51 184.06 185.11 1,384,423 +0.65(+0.35%)
May 28, 2021 185.97 186.30 184.09 184.46 1,365,677 -1.15(-0.62%)
May 27, 2021 183.66 186.27 182.93 185.61 6,004,373 +2.69(+1.47%)
May 26, 2021 184.37 184.59 182.18 182.92 1,238,898 -0.77(-0.42%)
May 25, 2021 185.54 185.59 183.40 183.69 1,751,977 -1.73(-0.93%)
May 24, 2021 184.87 186.65 184.61 185.42 1,310,724 +1.66(+0.90%)
May 21, 2021 183.31 185.18 182.80 183.76 1,300,246 +1.07(+0.59%)
May 20, 2021 179.82 183.65 179.57 182.69 1,394,299 +3.11(+1.73%)
May 19, 2021 179.15 179.10 176.25 179.59 1,772,727 -1.60(-0.88%)
May 18, 2021 183.18 184.84 181.03 181.19 1,603,573 -1.91(-1.04%)
May 17, 2021 182.62 183.66 181.03 183.09 1,438,249 -0.07(-0.04%)
May 14, 2021 182.89 184.13 181.51 183.16 1,112,780 +2.00(+1.10%)
May 13, 2021 178.51 182.49 178.41 181.17 1,530,288 +2.90(+1.63%)
May 12, 2021 182.15 182.16 177.82 178.27 2,375,792 -4.73(-2.59%)
May 11, 2021 183.43 185.01 181.63 183.00 1,739,600 +0.07(+0.04%)
May 10, 2021 184.43 185.07 182.80 182.94 2,721,662 -0.46(-0.25%)
May 07, 2021 184.98 184.98 180.61 183.40 2,091,658 -0.41(-0.22%)
May 06, 2021 183.77 183.85 181.49 183.80 1,399,570 +1.56(+0.86%)
May 05, 2021 178.78 183.09 178.14 182.24 2,932,031 -0.29(-0.16%)
May 04, 2021 179.41 182.92 178.40 182.53 2,387,128 +2.36(+1.31%)
May 03, 2021 178.01 180.27 177.73 180.17 1,609,125 +4.21(+2.39%)
Apr 30, 2021 175.50 177.21 173.95 175.96 2,461,784 -1.33(-0.75%)
Apr 29, 2021 175.93 178.10 174.70 177.29 1,855,704 +1.67(+0.95%)
Apr 28, 2021 179.91 180.21 175.06 175.61 3,325,214 -8.72(-4.73%)
Apr 27, 2021 183.46 184.44 182.41 184.34 1,689,371 +0.70(+0.38%)
Apr 26, 2021 184.04 184.95 183.22 183.63 1,486,590 -0.68(-0.37%)
Apr 23, 2021 183.50 185.65 182.20 184.31 1,426,955 +0.97(+0.53%)
Apr 22, 2021 182.49 184.37 181.82 183.34 1,445,713 +0.49(+0.27%)
Apr 21, 2021 182.10 183.09 181.62 182.85 1,502,157 +1.41(+0.78%)
Apr 20, 2021 181.97 182.53 180.74 181.44 1,336,824 +0.06(+0.03%)
Apr 19, 2021 180.69 181.77 180.37 181.38 1,303,170 -0.18(-0.10%)
Apr 16, 2021 181.25 182.11 180.45 181.56 1,713,982 +0.99(+0.55%)
Apr 15, 2021 181.20 181.92 180.09 180.57 1,246,972 +0.70(+0.39%)
Apr 14, 2021 180.13 181.89 179.44 179.88 1,755,103 -0.72(-0.40%)
Apr 13, 2021 178.66 180.88 178.37 180.60 2,102,978 +2.03(+1.14%)
Apr 12, 2021 177.59 178.99 177.32 178.57 1,485,631 +0.30(+0.17%)
Apr 09, 2021 177.02 178.63 175.97 178.27 1,199,118 +1.17(+0.66%)
Apr 08, 2021 175.80 177.35 175.08 177.10 2,096,091 +2.25(+1.29%)
Apr 07, 2021 177.69 178.10 174.66 174.85 1,810,460 -3.39(-1.90%)
Apr 06, 2021 181.38 181.38 177.64 178.24 1,628,694 -3.44(-1.90%)
Apr 05, 2021 178.62 182.33 178.59 181.68 1,706,182 +3.45(+1.94%)
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.