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

Paycom Software Inc (NY: PAYC )

171.29 +4.57 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 347.95 352.97 344.01 344.01 400,940 -0.87(-0.25%)
Mar 30, 2022 352.64 354.02 343.19 344.89 422,104 -12.36(-3.46%)
Mar 29, 2022 353.68 361.00 348.30 357.25 328,622 +11.56(+3.34%)
Mar 28, 2022 339.89 347.02 336.74 345.69 196,158 +6.76(+2.00%)
Mar 25, 2022 347.46 348.66 331.10 338.93 333,767 -7.54(-2.18%)
Mar 24, 2022 343.11 346.59 336.21 346.46 209,071 +4.54(+1.33%)
Mar 23, 2022 352.02 352.02 340.87 341.93 361,839 -12.87(-3.63%)
Mar 22, 2022 349.06 362.15 345.44 354.80 416,629 +5.33(+1.53%)
Mar 21, 2022 352.95 357.54 343.67 349.46 468,450 -7.10(-1.99%)
Mar 18, 2022 339.13 359.03 338.75 356.57 763,996 +15.80(+4.64%)
Mar 17, 2022 322.19 341.79 318.76 340.76 626,408 +15.78(+4.86%)
Mar 16, 2022 307.12 325.39 307.11 324.98 490,466 +21.06(+6.93%)
Mar 15, 2022 297.95 304.07 295.62 303.92 376,342 +8.29(+2.81%)
Mar 14, 2022 298.93 308.54 291.52 295.62 326,259 -5.52(-1.83%)
Mar 11, 2022 312.27 312.27 300.48 301.15 285,353 -6.41(-2.08%)
Mar 10, 2022 301.68 308.35 307.55 347,722 -1.53(-0.50%)
Mar 09, 2022 301.18 313.44 297.74 309.08 260,142 +16.52(+5.65%)
Mar 08, 2022 296.19 301.54 281.97 292.57 618,433 -6.71(-2.24%)
Mar 07, 2022 319.02 322.65 299.03 299.28 461,851 -17.08(-5.40%)
Mar 04, 2022 323.23 329.51 308.10 316.36 420,452 -5.37(-1.67%)
Mar 03, 2022 339.24 339.24 319.75 321.74 260,417 -14.15(-4.21%)
Mar 02, 2022 336.99 336.99 326.60 335.89 276,272 +3.57(+1.08%)
Mar 01, 2022 338.34 341.83 330.01 332.31 412,043 -4.58(-1.36%)
Feb 28, 2022 333.11 340.38 331.65 336.89 516,083 +3.55(+1.06%)
Feb 25, 2022 325.50 334.11 321.09 333.35 627,816 +11.06(+3.43%)
Feb 24, 2022 301.11 326.18 300.46 322.28 973,762 +9.54(+3.05%)
Feb 23, 2022 321.54 324.37 312.14 312.74 429,255 -5.75(-1.81%)
Feb 22, 2022 313.92 324.27 312.27 318.49 390,488 +2.10(+0.66%)
Feb 18, 2022 316.39 0 -9.09(-2.79%)
Feb 17, 2022 337.66 339.11 324.94 325.48 353,523 -16.64(-4.87%)
Feb 16, 2022 338.97 342.91 329.05 342.12 572,913 -3.69(-1.07%)
Feb 15, 2022 348.25 352.47 342.45 345.81 342,549 +2.45(+0.71%)
Feb 14, 2022 344.65 349.67 340.91 343.36 502,043 -3.81(-1.10%)
Feb 11, 2022 359.46 366.39 342.90 347.17 725,597 -14.73(-4.07%)
Feb 10, 2022 351.51 368.80 349.83 361.90 727,201 -0.55(-0.15%)
Feb 09, 2022 363.71 364.94 347.63 362.44 1,272,320 +29.72(+8.93%)
Feb 08, 2022 324.13 334.55 322.91 332.72 821,586 +6.39(+1.96%)
Feb 07, 2022 324.12 332.64 321.23 326.33 702,355 +2.80(+0.87%)
Feb 04, 2022 316.04 327.62 307.89 323.53 425,065 +11.00(+3.52%)
Feb 03, 2022 314.87 311.86 312.53 414,770 -10.81(-3.34%)
Feb 02, 2022 334.92 335.53 320.79 323.33 346,341 -12.40(-3.69%)
Feb 01, 2022 333.70 337.37 325.34 335.74 445,300 +2.73(+0.82%)
Jan 31, 2022 315.93 333.64 333.01 490,074 +17.95(+5.70%)
Jan 28, 2022 301.07 315.04 294.65 315.06 479,346 +16.14(+5.40%)
Jan 27, 2022 306.87 308.21 295.21 298.92 721,855 -1.07(-0.36%)
Jan 26, 2022 313.83 317.56 295.56 300.00 651,386 -2.59(-0.86%)
Jan 25, 2022 314.15 317.81 297.01 302.59 711,144 -21.47(-6.63%)
Jan 24, 2022 300.68 324.73 296.19 324.06 831,053 +16.18(+5.25%)
Jan 21, 2022 325.05 325.74 307.39 307.88 849,704 -18.15(-5.57%)
Jan 20, 2022 334.87 339.53 325.09 326.03 573,925 -1.48(-0.45%)
Jan 19, 2022 323.78 335.52 322.93 327.51 604,256 +6.98(+2.18%)
Jan 18, 2022 324.25 330.60 319.18 320.52 536,864 -11.18(-3.37%)
Jan 14, 2022 331.71 0 -8.50(-2.50%)
Jan 13, 2022 355.41 357.42 340.01 340.21 499,142 -15.41(-4.33%)
Jan 12, 2022 363.64 373.12 352.72 355.62 418,778 -9.07(-2.49%)
Jan 11, 2022 361.53 367.37 355.40 364.69 455,561 +3.16(+0.87%)
Jan 10, 2022 347.83 361.88 340.64 361.53 636,035 +8.16(+2.31%)
Jan 07, 2022 353.69 359.60 348.62 353.37 792,767 -1.02(-0.29%)
Jan 06, 2022 354.98 360.34 347.64 354.39 1,227,494 -4.08(-1.14%)
Jan 05, 2022 385.83 385.83 356.28 358.47 1,441,659 -30.72(-7.89%)
Jan 04, 2022 402.78 402.78 381.78 389.19 1,081,555 -12.98(-3.23%)
Jan 03, 2022 412.35 413.24 396.66 402.17 615,643 -10.18(-2.47%)
Dec 31, 2021 415.34 416.07 411.29 412.35 382,883 -2.49(-0.60%)
Dec 30, 2021 415.52 419.94 413.49 414.85 214,089 +0.49(+0.12%)
Dec 29, 2021 419.26 419.26 407.84 414.36 154,046 -3.75(-0.90%)
Dec 28, 2021 426.56 426.99 417.60 418.11 154,741 -5.33(-1.26%)
Dec 27, 2021 421.00 424.39 417.81 423.44 315,601 +2.51(+0.60%)
Dec 23, 2021 418.25 423.38 414.23 420.93 147,781 +2.07(+0.49%)
Dec 22, 2021 414.14 425.01 410.99 418.87 340,421 +4.97(+1.20%)
Dec 21, 2021 401.25 415.61 401.25 413.90 321,927 +16.10(+4.05%)
Dec 20, 2021 398.13 404.04 394.79 397.80 417,031 -6.24(-1.54%)
Dec 17, 2021 394.51 406.13 386.54 404.04 609,953 +7.40(+1.87%)
Dec 16, 2021 413.99 413.99 393.16 396.64 302,175 -15.41(-3.74%)
Dec 15, 2021 403.01 413.05 397.00 412.05 257,173 +9.70(+2.41%)
Dec 14, 2021 406.43 410.92 395.29 402.35 358,532 -10.27(-2.49%)
Dec 13, 2021 416.14 421.32 410.40 412.62 328,462 -4.23(-1.01%)
Dec 10, 2021 424.39 429.45 412.34 416.85 251,628 -4.58(-1.09%)
Dec 09, 2021 432.51 434.64 421.14 421.43 231,496 -11.33(-2.62%)
Dec 08, 2021 432.62 435.90 422.10 432.76 248,428 +0.35(+0.08%)
Dec 07, 2021 426.24 439.36 424.61 432.41 404,221 +16.69(+4.01%)
Dec 06, 2021 412.40 419.76 405.21 415.73 316,479 +0.75(+0.18%)
Dec 03, 2021 435.63 437.14 406.53 414.97 568,295 -21.10(-4.84%)
Dec 02, 2021 417.56 438.92 417.56 436.08 486,253 +16.87(+4.02%)
Dec 01, 2021 440.84 442.98 418.75 419.20 361,095 -15.28(-3.52%)
Nov 30, 2021 441.69 447.22 431.24 434.49 394,303 -9.88(-2.22%)
Nov 29, 2021 442.06 446.50 436.29 444.37 308,409 +9.52(+2.19%)
Nov 26, 2021 446.43 454.57 433.30 434.85 247,203 -14.36(-3.20%)
Nov 24, 2021 440.28 451.82 437.60 449.21 293,163 +3.90(+0.88%)
Nov 23, 2021 446.58 451.24 433.36 445.31 383,441 -4.31(-0.96%)
Nov 22, 2021 466.79 466.89 445.14 449.62 287,090 -17.69(-3.79%)
Nov 19, 2021 471.14 471.94 460.54 467.30 329,873 +1.11(+0.24%)
Nov 18, 2021 472.52 467.01 465.86 466.19 299,361 -7.62(-1.61%)
Nov 17, 2021 482.68 482.68 467.75 473.81 279,732 -8.87(-1.84%)
Nov 16, 2021 479.49 487.22 478.26 482.68 242,091 +1.91(+0.40%)
Nov 15, 2021 490.20 490.20 477.06 480.77 309,639 -6.12(-1.26%)
Nov 12, 2021 485.66 488.09 481.07 486.89 318,639 +2.22(+0.46%)
Nov 11, 2021 491.98 492.10 483.94 484.67 363,924 -3.57(-0.73%)
Nov 10, 2021 499.81 488.24 265,986 -15.62(-3.10%)
Nov 09, 2021 509.74 513.12 498.57 503.86 265,841 -4.06(-0.80%)
Nov 08, 2021 505.83 511.44 503.89 507.92 348,596 +6.97(+1.39%)
Nov 05, 2021 511.68 519.27 500.40 500.95 460,537 -7.55(-1.48%)
Nov 04, 2021 515.64 516.45 507.19 508.50 492,500 -0.33(-0.06%)
Nov 03, 2021 533.33 533.33 497.82 508.83 770,609 -40.62(-7.39%)
Nov 02, 2021 553.92 555.15 543.45 549.45 470,230 +6.60(+1.22%)
Nov 01, 2021 544.18 547.50 539.30 542.84 359,192 -1.26(-0.23%)
Oct 29, 2021 530.49 545.21 530.49 544.11 230,676 +10.46(+1.96%)
Oct 28, 2021 530.34 536.28 527.85 533.65 207,262 +5.95(+1.13%)
Oct 27, 2021 532.59 534.92 525.17 527.70 226,989 -5.82(-1.09%)
Oct 26, 2021 538.00 533.52 189,404 -1.73(-0.32%)
Oct 25, 2021 534.60 537.26 530.06 535.25 261,677 +3.09(+0.58%)
Oct 22, 2021 531.34 542.95 530.85 532.16 222,758 +1.88(+0.35%)
Oct 21, 2021 508.50 530.32 508.50 530.28 275,953 +21.15(+4.15%)
Oct 20, 2021 516.43 517.87 508.20 509.13 377,171 -6.02(-1.17%)
Oct 19, 2021 520.97 523.66 514.47 515.14 324,964 -2.46(-0.48%)
Oct 18, 2021 516.23 518.68 513.28 517.61 316,810 +2.38(+0.46%)
Oct 15, 2021 523.27 523.64 513.21 515.22 413,884 -5.39(-1.04%)
Oct 14, 2021 518.69 526.30 517.22 520.62 231,079 +7.82(+1.52%)
Oct 13, 2021 508.98 513.43 508.80 512.80 184,850 +6.87(+1.36%)
Oct 12, 2021 502.29 510.17 499.98 505.93 215,700 +7.66(+1.54%)
Oct 11, 2021 497.71 505.27 497.71 498.27 172,050 -3.34(-0.67%)
Oct 08, 2021 511.48 513.33 500.68 501.61 157,057 -6.58(-1.30%)
Oct 07, 2021 509.49 518.25 507.77 508.19 311,039 +4.17(+0.83%)
Oct 06, 2021 490.19 504.04 489.41 504.02 246,665 +9.34(+1.89%)
Oct 05, 2021 492.36 502.37 492.16 494.69 399,630 +3.47(+0.71%)
Oct 04, 2021 496.58 496.58 480.52 491.22 665,585 -10.94(-2.18%)
Oct 01, 2021 494.13 503.72 491.86 502.15 408,311 +9.79(+1.99%)
Sep 30, 2021 491.48 498.59 490.59 492.36 570,728 +0.75(+0.15%)
Sep 29, 2021 490.94 496.94 488.44 491.62 422,872 +6.54(+1.35%)
Sep 28, 2021 494.86 495.65 483.65 485.07 542,420 -18.48(-3.67%)
Sep 27, 2021 508.22 508.50 499.73 503.55 299,477 -8.40(-1.64%)
Sep 24, 2021 506.51 512.00 504.44 511.96 257,578 +4.19(+0.83%)
Sep 23, 2021 501.11 509.56 498.91 507.76 267,651 +10.74(+2.16%)
Sep 22, 2021 490.63 499.01 489.42 497.03 463,512 +7.87(+1.61%)
Sep 21, 2021 484.66 494.45 483.17 489.16 423,870 +8.48(+1.76%)
Sep 20, 2021 469.77 480.90 465.56 480.68 420,923 +1.61(+0.34%)
Sep 17, 2021 478.70 481.86 473.74 479.07 736,740 +0.37(+0.08%)
Sep 16, 2021 471.75 479.16 470.77 478.70 335,534 +6.95(+1.47%)
Sep 15, 2021 463.57 471.84 463.57 471.75 477,768 +6.93(+1.49%)
Sep 14, 2021 464.66 465.87 459.58 464.82 453,863 +2.40(+0.52%)
Sep 13, 2021 474.24 474.24 457.98 462.42 398,389 -9.96(-2.11%)
Sep 10, 2021 479.52 481.14 471.36 472.38 211,356 -4.44(-0.93%)
Sep 09, 2021 476.51 486.07 474.91 476.82 275,099 +1.91(+0.40%)
Sep 08, 2021 478.90 483.27 474.07 474.91 389,516 -5.08(-1.06%)
Sep 07, 2021 489.44 490.38 479.59 480.00 375,462 -12.87(-2.61%)
Sep 03, 2021 494.60 499.81 492.08 492.87 255,398 -4.51(-0.91%)
Sep 02, 2021 490.13 498.92 489.65 497.38 393,576 +8.74(+1.79%)
Sep 01, 2021 482.83 489.73 482.68 488.64 278,897 +3.08(+0.63%)
Aug 31, 2021 487.91 487.91 483.00 485.56 296,405 +0.05(+0.01%)
Aug 30, 2021 482.16 487.05 481.39 485.51 164,724 +4.12(+0.86%)
Aug 27, 2021 480.14 486.68 477.00 481.39 210,936 +3.53(+0.74%)
Aug 26, 2021 481.23 483.77 476.73 477.86 175,432 -2.96(-0.62%)
Aug 25, 2021 483.46 487.38 479.95 480.82 189,884 -1.44(-0.30%)
Aug 24, 2021 474.00 483.07 474.00 482.26 223,084 +8.70(+1.84%)
Aug 23, 2021 468.52 474.82 466.79 473.56 274,906 +7.35(+1.58%)
Aug 20, 2021 456.72 469.21 456.72 466.21 250,364 +12.26(+2.70%)
Aug 19, 2021 453.78 461.33 450.73 453.95 326,288 -2.14(-0.47%)
Aug 18, 2021 458.84 463.69 455.11 456.09 248,662 -3.28(-0.71%)
Aug 17, 2021 467.41 467.76 456.86 459.37 393,212 -10.84(-2.30%)
Aug 16, 2021 458.82 470.99 455.19 470.20 415,409 +9.64(+2.09%)
Aug 13, 2021 468.34 469.23 454.04 460.56 590,878 -8.76(-1.87%)
Aug 12, 2021 459.33 469.56 456.26 469.32 339,152 +8.81(+1.91%)
Aug 11, 2021 456.08 462.54 453.85 460.51 322,432 +5.30(+1.16%)
Aug 10, 2021 465.83 469.26 450.98 455.21 587,747 -10.15(-2.18%)
Aug 09, 2021 464.80 471.95 460.04 465.36 608,958 +2.10(+0.45%)
Aug 06, 2021 452.55 463.45 451.11 463.26 589,358 +9.12(+2.01%)
Aug 05, 2021 444.68 454.48 441.80 454.14 777,315 +14.31(+3.25%)
Aug 04, 2021 432.03 442.35 424.99 439.83 821,894 +42.53(+10.70%)
Aug 03, 2021 396.42 400.05 392.92 397.31 430,883 +0.10(+0.02%)
Aug 02, 2021 398.76 400.26 393.06 397.21 318,218 -0.06(-0.02%)
Jul 30, 2021 394.92 402.14 394.92 397.27 345,739 -0.02(-0.00%)
Jul 29, 2021 392.68 399.63 392.18 397.29 263,486 +4.75(+1.21%)
Jul 28, 2021 387.31 394.08 386.00 392.54 169,887 +6.63(+1.72%)
Jul 27, 2021 388.33 389.12 379.47 385.90 204,848 -2.73(-0.70%)
Jul 26, 2021 393.21 393.29 385.69 388.63 245,481 -4.56(-1.16%)
Jul 23, 2021 387.33 393.21 384.88 393.19 248,552 +10.29(+2.69%)
Jul 22, 2021 380.82 384.30 379.87 382.90 203,781 +2.50(+0.66%)
Jul 21, 2021 375.99 380.82 373.32 380.40 226,828 +4.40(+1.17%)
Jul 20, 2021 368.57 381.77 365.37 376.00 403,127 +11.11(+3.05%)
Jul 19, 2021 362.61 371.19 360.82 364.89 331,538 -5.41(-1.46%)
Jul 16, 2021 371.37 374.42 369.09 370.30 238,377 +2.90(+0.79%)
Jul 15, 2021 365.31 368.92 359.70 367.40 303,910 -0.07(-0.02%)
Jul 14, 2021 372.19 372.19 364.56 367.47 298,669 -2.01(-0.54%)
Jul 13, 2021 373.43 375.15 367.74 369.48 354,553 -4.08(-1.09%)
Jul 12, 2021 382.37 385.66 372.83 373.56 282,013 -7.41(-1.94%)
Jul 09, 2021 381.29 383.20 377.17 380.97 384,173 +1.09(+0.29%)
Jul 08, 2021 377.40 383.18 372.10 379.88 435,525 -4.70(-1.22%)
Jul 07, 2021 388.22 389.92 380.48 384.57 249,087 -0.85(-0.22%)
Jul 06, 2021 383.28 388.11 377.90 385.43 483,229 +4.19(+1.10%)
Jul 02, 2021 375.96 382.16 372.53 381.24 579,655 +10.20(+2.75%)
Jul 01, 2021 359.65 374.68 356.36 371.04 1,034,163 +10.05(+2.78%)
Jun 30, 2021 370.94 370.94 360.49 360.99 241,658 -10.41(-2.80%)
Jun 29, 2021 371.81 373.68 367.97 371.39 234,764 +0.45(+0.12%)
Jun 28, 2021 370.14 373.28 363.42 370.95 278,009 +4.67(+1.27%)
Jun 25, 2021 366.67 367.77 363.43 366.28 372,340 +1.44(+0.39%)
Jun 24, 2021 365.95 367.72 363.50 364.84 244,111 +2.21(+0.61%)
Jun 23, 2021 360.52 364.44 359.42 362.62 325,963 +3.54(+0.98%)
Jun 22, 2021 354.25 360.11 352.86 359.09 257,211 +4.83(+1.36%)
Jun 21, 2021 349.22 355.86 344.74 354.26 263,334 +4.33(+1.24%)
Jun 18, 2021 344.63 353.01 342.56 349.93 697,848 +3.81(+1.10%)
Jun 17, 2021 328.04 347.03 327.78 346.12 650,844 +15.90(+4.82%)
Jun 16, 2021 333.91 337.09 324.85 330.22 399,156 -2.64(-0.79%)
Jun 15, 2021 337.58 339.85 332.58 332.86 260,475 -5.83(-1.72%)
Jun 14, 2021 338.25 340.77 336.31 338.69 254,156 +1.01(+0.30%)
Jun 11, 2021 335.01 338.54 333.08 337.68 374,869 +4.56(+1.37%)
Jun 10, 2021 326.21 333.78 324.65 333.12 411,265 +7.68(+2.36%)
Jun 09, 2021 325.47 330.35 325.05 325.44 257,018 +1.35(+0.42%)
Jun 08, 2021 322.77 327.28 319.86 324.09 266,451 +6.04(+1.90%)
Jun 07, 2021 315.83 322.13 314.83 318.05 385,400 -2.03(-0.63%)
Jun 04, 2021 321.38 324.63 318.99 320.08 323,766 +2.85(+0.90%)
Jun 03, 2021 318.03 318.82 313.28 317.23 269,285 -5.36(-1.66%)
Jun 02, 2021 323.14 327.46 321.16 322.59 286,658 -0.66(-0.20%)
Jun 01, 2021 328.32 330.12 320.43 323.25 228,812 -4.10(-1.25%)
May 28, 2021 332.06 334.90 326.68 327.35 237,650 -1.36(-0.41%)
May 27, 2021 332.09 333.00 326.75 328.71 500,911 -4.53(-1.36%)
May 26, 2021 329.63 334.64 328.17 333.24 460,869 +5.49(+1.68%)
May 25, 2021 335.04 337.39 327.47 327.74 741,199 -6.40(-1.91%)
May 24, 2021 332.76 338.67 330.79 334.14 681,358 +6.16(+1.88%)
May 21, 2021 332.85 333.78 325.34 327.98 370,229 -1.57(-0.48%)
May 20, 2021 318.82 333.29 318.81 329.55 446,148 +11.79(+3.71%)
May 19, 2021 313.62 318.43 309.34 317.76 312,115 -1.99(-0.62%)
May 18, 2021 321.29 326.35 318.16 319.75 260,814 -0.25(-0.08%)
May 17, 2021 318.59 320.70 312.85 320.00 354,414 -4.08(-1.26%)
May 14, 2021 313.87 325.29 310.82 324.08 459,614 +17.26(+5.63%)
May 13, 2021 307.94 310.78 300.37 306.82 618,959 +3.42(+1.13%)
May 12, 2021 313.59 317.52 301.96 303.40 553,625 -15.69(-4.92%)
May 11, 2021 305.81 323.49 304.65 319.09 502,481 +4.06(+1.29%)
May 10, 2021 321.41 322.50 311.21 315.03 502,839 -10.31(-3.17%)
May 07, 2021 329.95 336.48 321.08 325.34 530,854 +0.43(+0.13%)
May 06, 2021 336.06 336.22 319.06 324.91 665,257 -13.84(-4.09%)
May 05, 2021 348.19 353.57 333.50 338.76 685,733 -13.12(-3.73%)
May 04, 2021 371.46 372.50 348.78 351.88 743,175 -24.43(-6.49%)
May 03, 2021 384.14 384.34 374.01 376.31 294,351 -5.47(-1.43%)
Apr 30, 2021 388.35 392.58 381.17 381.78 312,637 -9.76(-2.49%)
Apr 29, 2021 398.79 398.79 385.99 391.55 279,328 -6.81(-1.71%)
Apr 28, 2021 396.52 401.29 392.91 398.36 248,776 +0.85(+0.21%)
Apr 27, 2021 400.27 402.00 394.31 397.50 246,147 -0.71(-0.18%)
Apr 26, 2021 395.44 400.88 389.53 398.22 273,006 +1.36(+0.34%)
Apr 23, 2021 393.97 397.65 389.69 396.86 293,204 +9.50(+2.45%)
Apr 22, 2021 387.49 395.03 382.08 387.35 313,103 +1.76(+0.46%)
Apr 21, 2021 379.77 387.44 377.40 385.60 208,558 +5.79(+1.52%)
Apr 20, 2021 389.13 394.78 378.40 379.81 246,549 -10.69(-2.74%)
Apr 19, 2021 393.30 398.62 386.29 390.49 279,637 -5.25(-1.33%)
Apr 16, 2021 397.27 397.27 391.78 395.75 264,105 +0.29(+0.07%)
Apr 15, 2021 386.24 398.11 385.80 395.46 512,297 +11.65(+3.04%)
Apr 14, 2021 388.65 399.43 382.07 383.81 269,527 -3.24(-0.84%)
Apr 13, 2021 380.82 390.64 379.85 387.05 297,598 +8.64(+2.28%)
Apr 12, 2021 374.01 381.03 371.36 378.40 258,058 -0.22(-0.06%)
Apr 09, 2021 374.26 380.03 368.56 378.62 262,494 +2.18(+0.58%)
Apr 08, 2021 374.32 383.64 371.76 376.45 433,374 +6.99(+1.89%)
Apr 07, 2021 375.24 375.70 367.19 369.46 312,934 -5.94(-1.58%)
Apr 06, 2021 371.84 382.00 367.30 375.40 461,391 +0.22(+0.06%)
Apr 05, 2021 377.89 379.77 368.98 375.18 534,658 +1.00(+0.27%)
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.