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

Automatic Data Processing (NQ: ADP )

245.15 +2.21 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
Nov 01, 2019 148.53 148.85 147.38 148.15 1,513,508 +0.68(+0.46%)
Oct 31, 2019 148.55 149.45 146.06 147.47 7,163,016 -1.75(-1.17%)
Oct 30, 2019 144.35 149.38 143.86 149.22 3,166,369 +1.20(+0.81%)
Oct 29, 2019 147.83 149.40 147.68 148.01 1,713,078 +0.32(+0.22%)
Oct 28, 2019 147.79 148.10 146.29 147.70 1,516,463 +0.47(+0.32%)
Oct 25, 2019 147.27 148.50 146.87 147.22 2,420,095 -0.53(-0.36%)
Oct 24, 2019 146.31 147.84 145.53 147.75 1,210,856 +2.27(+1.56%)
Oct 23, 2019 144.78 146.13 144.62 145.48 1,899,428 +0.50(+0.34%)
Oct 22, 2019 147.58 148.43 144.95 144.98 1,469,728 -2.31(-1.57%)
Oct 21, 2019 149.15 149.52 146.62 147.29 1,899,525 -1.37(-0.92%)
Oct 18, 2019 149.38 149.48 148.10 148.66 1,828,025 -0.26(-0.18%)
Oct 17, 2019 149.57 150.17 148.72 148.92 1,200,958 -0.30(-0.20%)
Oct 16, 2019 148.84 149.49 147.31 149.22 1,831,833 +0.04(+0.02%)
Oct 15, 2019 147.75 149.49 147.71 149.19 1,491,464 +1.51(+1.02%)
Oct 14, 2019 147.85 148.91 147.37 147.68 1,416,942 -0.06(-0.04%)
Oct 11, 2019 147.63 148.93 146.35 147.73 2,193,806 +1.64(+1.12%)
Oct 10, 2019 143.56 146.32 143.50 146.10 1,757,479 +2.06(+1.43%)
Oct 09, 2019 143.30 144.48 142.35 144.04 1,824,630 +1.94(+1.37%)
Oct 08, 2019 143.22 143.94 141.66 142.10 1,685,086 -2.34(-1.62%)
Oct 07, 2019 144.49 145.27 143.61 144.43 1,140,046 -0.25(-0.18%)
Oct 04, 2019 143.74 144.91 143.53 144.69 1,499,757 +1.48(+1.03%)
Oct 03, 2019 142.13 143.26 139.73 143.21 1,834,823 +0.84(+0.59%)
Oct 02, 2019 144.51 144.75 141.33 142.37 3,030,844 -3.46(-2.37%)
Oct 01, 2019 147.54 148.12 145.51 145.83 1,992,929 -0.90(-0.61%)
Sep 30, 2019 146.12 147.35 146.12 146.73 1,662,716 +0.90(+0.62%)
Sep 27, 2019 148.89 149.05 144.48 145.83 2,274,333 -2.58(-1.74%)
Sep 26, 2019 147.48 149.03 146.99 148.41 2,322,942 +1.45(+0.98%)
Sep 25, 2019 145.51 147.22 144.37 146.97 2,608,564 +1.50(+1.03%)
Sep 24, 2019 145.55 147.66 144.32 145.47 3,112,085 +0.30(+0.21%)
Sep 23, 2019 144.32 146.02 144.08 145.17 2,007,538 +0.36(+0.25%)
Sep 20, 2019 144.73 146.18 144.31 144.81 2,942,640 -0.04(-0.03%)
Sep 19, 2019 144.78 145.42 144.09 144.85 2,042,740 +1.44(+1.00%)
Sep 18, 2019 143.92 144.41 141.84 143.41 1,894,945 -0.96(-0.67%)
Sep 17, 2019 143.99 144.75 143.26 144.38 2,892,388 +0.60(+0.42%)
Sep 16, 2019 144.44 145.21 143.40 143.78 2,670,966 -1.43(-0.98%)
Sep 13, 2019 146.39 146.89 144.49 145.21 2,097,768 -0.61(-0.42%)
Sep 12, 2019 146.50 147.98 145.58 145.81 2,430,351 +0.06(+0.04%)
Sep 11, 2019 147.57 149.18 145.09 145.76 2,939,833 -2.89(-1.94%)
Sep 10, 2019 151.01 151.99 146.19 148.65 2,222,277 -3.37(-2.21%)
Sep 09, 2019 157.00 157.11 151.18 152.01 1,846,386 -4.70(-3.00%)
Sep 06, 2019 157.16 157.84 156.51 156.72 5,379,427 -0.02(-0.01%)
Sep 05, 2019 154.81 156.98 154.50 156.73 1,926,535 +3.22(+2.10%)
Sep 04, 2019 152.44 153.86 152.42 153.51 1,503,345 +2.26(+1.49%)
Sep 03, 2019 151.74 153.32 150.70 151.25 1,689,428 -2.38(-1.55%)
Aug 30, 2019 154.42 154.61 152.90 153.63 1,753,564 +0.36(+0.24%)
Aug 29, 2019 153.15 154.51 152.65 153.27 1,312,011 +2.01(+1.33%)
Aug 28, 2019 150.11 151.50 149.00 151.26 1,693,809 +0.33(+0.22%)
Aug 27, 2019 152.09 152.09 150.23 150.93 1,763,518 +0.04(+0.02%)
Aug 26, 2019 150.74 151.04 149.24 150.89 1,323,796 +1.82(+1.22%)
Aug 23, 2019 152.92 153.93 148.52 149.07 1,862,789 -4.28(-2.79%)
Aug 22, 2019 153.37 154.41 151.32 153.35 1,298,278 -0.14(-0.09%)
Aug 21, 2019 152.77 153.49 152.35 153.49 1,365,401 +1.64(+1.08%)
Aug 20, 2019 152.50 153.59 151.64 151.86 1,264,052 -0.98(-0.64%)
Aug 19, 2019 152.90 153.21 151.56 152.83 1,243,652 +1.75(+1.16%)
Aug 16, 2019 150.90 152.02 150.54 151.08 1,613,496 +1.76(+1.18%)
Aug 15, 2019 148.51 150.48 147.00 149.31 1,852,493 +1.11(+0.75%)
Aug 14, 2019 150.57 151.61 148.11 148.20 2,486,648 -4.41(-2.89%)
Aug 13, 2019 149.55 153.03 149.48 152.61 1,533,113 +2.57(+1.71%)
Aug 12, 2019 151.43 151.60 149.36 150.04 1,805,537 -1.68(-1.11%)
Aug 09, 2019 153.73 153.73 150.54 151.72 2,327,989 -2.34(-1.52%)
Aug 08, 2019 150.17 154.13 149.74 154.06 2,550,080 +5.29(+3.56%)
Aug 07, 2019 146.44 149.68 145.20 148.77 2,364,750 +0.98(+0.66%)
Aug 06, 2019 144.76 148.26 144.56 147.80 2,336,975 +3.29(+2.28%)
Aug 05, 2019 147.18 147.83 143.58 144.50 5,134,781 -4.09(-2.75%)
Aug 02, 2019 148.34 149.80 146.35 148.59 3,176,913 -0.03(-0.02%)
Aug 01, 2019 149.48 150.73 148.08 148.62 4,531,709 -2.01(-1.33%)
Jul 31, 2019 155.58 155.58 149.21 150.63 4,610,987 +1.38(+0.92%)
Jul 30, 2019 151.36 151.82 149.16 149.25 2,142,029 -2.63(-1.73%)
Jul 29, 2019 152.99 152.99 151.66 151.88 1,178,451 -1.23(-0.80%)
Jul 26, 2019 151.61 153.40 151.34 153.11 1,144,648 +2.00(+1.32%)
Jul 25, 2019 151.02 151.94 150.72 151.12 1,442,577 -0.14(-0.09%)
Jul 24, 2019 151.49 151.49 150.22 151.25 2,281,016 -0.63(-0.42%)
Jul 23, 2019 152.22 152.87 150.80 151.88 1,033,239 +0.70(+0.46%)
Jul 22, 2019 151.04 152.30 150.39 151.19 1,573,207 +0.61(+0.41%)
Jul 19, 2019 152.57 152.84 150.49 150.57 1,585,858 -1.19(-0.78%)
Jul 18, 2019 149.55 151.89 148.99 151.76 1,658,993 +2.15(+1.44%)
Jul 17, 2019 148.76 150.29 148.66 149.60 2,083,965 +1.08(+0.73%)
Jul 16, 2019 149.30 150.02 148.38 148.53 2,099,058 -0.73(-0.49%)
Jul 15, 2019 149.69 150.30 148.97 149.26 2,282,276 -0.11(-0.07%)
Jul 12, 2019 149.21 149.66 148.33 149.37 2,475,796 -0.07(-0.05%)
Jul 11, 2019 149.14 149.79 148.45 149.44 2,165,139 +0.61(+0.41%)
Jul 10, 2019 148.60 148.98 147.13 148.84 1,912,517 +0.91(+0.61%)
Jul 09, 2019 147.59 148.11 146.99 147.93 1,882,705 -0.48(-0.32%)
Jul 08, 2019 148.87 148.98 148.07 148.41 1,225,705 -0.70(-0.47%)
Jul 05, 2019 147.43 149.34 146.86 149.11 2,212,905 +0.68(+0.46%)
Jul 03, 2019 147.44 148.51 146.11 148.43 2,143,368 +1.93(+1.32%)
Jul 02, 2019 144.44 146.57 143.75 146.50 18,917,634 -0.49(-0.33%)
Jul 01, 2019 151.62 151.80 146.99 146.99 1,797,237 -2.56(-1.71%)
Jun 28, 2019 148.65 149.89 147.94 149.55 2,152,434 +1.19(+0.80%)
Jun 27, 2019 148.07 148.55 146.63 148.36 1,567,476 +1.08(+0.73%)
Jun 26, 2019 149.92 150.35 147.18 147.28 1,405,707 -2.44(-1.63%)
Jun 25, 2019 152.02 152.02 149.34 149.72 1,719,997 -2.03(-1.34%)
Jun 24, 2019 152.65 153.10 151.69 151.75 1,674,639 -0.36(-0.24%)
Jun 21, 2019 153.23 154.18 151.98 152.11 2,694,025 -1.31(-0.86%)
Jun 20, 2019 153.75 153.87 152.09 153.42 1,317,835 +1.23(+0.81%)
Jun 19, 2019 152.22 152.75 150.78 152.19 1,274,797 +0.03(+0.02%)
Jun 18, 2019 151.58 153.05 150.87 152.16 1,897,621 +2.06(+1.37%)
Jun 17, 2019 150.24 150.60 149.51 150.10 1,341,156 +0.36(+0.24%)
Jun 14, 2019 148.77 150.48 148.40 149.74 1,612,501 +0.99(+0.66%)
Jun 13, 2019 149.44 149.81 147.74 148.75 1,332,326 +0.02(+0.01%)
Jun 12, 2019 148.82 149.59 148.15 148.74 1,195,251 +0.10(+0.07%)
Jun 11, 2019 151.72 152.02 147.96 148.64 1,512,461 -2.32(-1.54%)
Jun 10, 2019 150.62 151.63 150.01 150.96 1,425,356 +0.69(+0.46%)
Jun 07, 2019 148.55 151.12 148.48 150.27 1,576,482 +2.36(+1.59%)
Jun 06, 2019 146.44 147.95 145.52 147.91 1,422,670 +1.48(+1.01%)
Jun 05, 2019 144.14 146.54 144.13 146.42 1,612,613 +2.88(+2.01%)
Jun 04, 2019 141.84 143.73 140.49 143.54 1,722,413 +3.11(+2.21%)
Jun 03, 2019 144.53 145.31 139.77 140.44 2,296,000 -3.71(-2.57%)
May 31, 2019 143.43 145.01 143.43 144.15 1,212,909 -0.71(-0.49%)
May 30, 2019 144.46 145.31 143.80 144.86 825,877 +0.94(+0.65%)
May 29, 2019 145.02 145.11 143.08 143.92 1,162,064 -1.68(-1.15%)
May 28, 2019 145.81 147.40 145.45 145.59 1,583,206 -0.11(-0.07%)
May 24, 2019 145.95 146.77 145.08 145.70 1,012,849 +0.65(+0.45%)
May 23, 2019 145.60 146.11 144.15 145.05 1,614,929 -2.02(-1.37%)
May 22, 2019 146.45 147.66 146.04 147.07 1,220,056 +0.33(+0.23%)
May 21, 2019 146.23 147.22 145.39 146.74 1,301,619 +1.50(+1.03%)
May 20, 2019 144.13 146.51 144.13 145.24 1,770,000 -0.34(-0.24%)
May 17, 2019 144.39 145.91 143.90 145.59 2,333,953 +0.17(+0.12%)
May 16, 2019 143.36 146.24 142.89 145.41 2,492,413 +1.94(+1.35%)
May 15, 2019 141.94 143.83 141.43 143.47 2,268,478 +0.77(+0.54%)
May 14, 2019 141.84 143.87 141.65 142.70 2,039,267 +1.13(+0.80%)
May 13, 2019 142.61 143.79 141.34 141.57 2,109,403 -3.39(-2.34%)
May 10, 2019 143.92 145.30 142.16 144.96 1,845,524 +0.41(+0.29%)
May 09, 2019 142.24 144.96 142.04 144.55 1,782,611 +1.24(+0.87%)
May 08, 2019 142.24 144.02 141.85 143.31 1,566,538 +0.76(+0.53%)
May 07, 2019 142.38 144.89 141.64 142.55 2,368,574 -1.71(-1.19%)
May 06, 2019 141.68 144.66 141.68 144.26 1,475,359 +0.05(+0.04%)
May 03, 2019 143.76 144.60 142.69 144.21 1,590,145 +1.59(+1.12%)
May 02, 2019 141.75 143.30 140.26 142.62 2,419,526 +0.85(+0.60%)
May 01, 2019 144.94 145.12 139.28 141.77 3,703,440 -6.22(-4.20%)
Apr 30, 2019 146.99 148.14 144.95 147.99 2,228,935 +1.26(+0.86%)
Apr 29, 2019 147.51 147.86 146.36 146.73 1,410,956 -0.64(-0.43%)
Apr 26, 2019 148.03 148.03 146.46 147.37 1,012,960 -0.14(-0.10%)
Apr 25, 2019 146.45 147.79 145.38 147.51 1,562,233 +0.32(+0.22%)
Apr 24, 2019 148.75 148.99 147.17 147.19 1,967,178 -1.39(-0.93%)
Apr 23, 2019 145.85 148.66 145.67 148.57 1,629,908 +2.82(+1.93%)
Apr 22, 2019 145.52 146.20 145.24 145.76 904,070 -0.48(-0.33%)
Apr 18, 2019 147.40 147.40 145.91 146.23 1,581,592 -0.37(-0.25%)
Apr 17, 2019 146.31 146.71 145.43 146.60 1,219,718 +0.64(+0.44%)
Apr 16, 2019 148.01 148.01 145.41 145.96 1,200,622 -1.39(-0.94%)
Apr 15, 2019 146.76 147.51 146.39 147.35 1,096,521 +0.33(+0.23%)
Apr 12, 2019 145.98 147.08 144.88 147.02 1,126,598 +1.48(+1.01%)
Apr 11, 2019 144.96 145.62 144.41 145.54 1,695,088 +1.13(+0.78%)
Apr 10, 2019 144.15 144.78 143.74 144.41 1,109,620 +0.67(+0.46%)
Apr 09, 2019 143.88 144.63 143.25 143.75 1,375,877 -0.70(-0.49%)
Apr 08, 2019 143.99 144.58 143.03 144.45 1,057,618 +0.11(+0.07%)
Apr 05, 2019 144.10 144.41 143.27 144.34 1,663,682 +0.90(+0.63%)
Apr 04, 2019 145.27 145.27 142.40 143.44 1,868,823 -1.58(-1.09%)
Apr 03, 2019 146.24 146.24 144.48 145.03 1,527,051 -0.31(-0.21%)
Apr 02, 2019 146.32 146.48 144.78 145.33 1,097,314 -0.57(-0.39%)
Apr 01, 2019 145.12 146.13 144.02 145.90 2,818,866 +2.10(+1.46%)
Mar 29, 2019 143.58 143.96 142.79 143.80 2,592,553 +1.23(+0.86%)
Mar 28, 2019 141.36 142.71 141.23 142.57 1,568,874 +1.42(+1.01%)
Mar 27, 2019 140.81 141.57 139.53 141.15 1,628,115 +0.53(+0.38%)
Mar 26, 2019 139.63 140.68 138.85 140.62 1,637,248 +2.21(+1.59%)
Mar 25, 2019 138.17 138.82 137.52 138.41 1,372,093 -0.05(-0.04%)
Mar 22, 2019 139.47 139.81 138.32 138.47 1,843,635 -1.38(-0.98%)
Mar 21, 2019 138.13 140.47 138.13 139.84 2,053,084 +1.19(+0.86%)
Mar 20, 2019 139.02 139.53 138.19 138.65 2,193,795 -0.55(-0.39%)
Mar 19, 2019 139.54 139.70 138.47 139.20 1,599,384 -0.05(-0.04%)
Mar 18, 2019 139.81 140.26 138.67 139.26 1,766,974 -0.56(-0.40%)
Mar 15, 2019 137.75 139.86 137.43 139.81 6,234,170 +1.62(+1.17%)
Mar 14, 2019 138.04 138.34 137.08 138.19 2,044,879 +0.60(+0.44%)
Mar 13, 2019 137.47 138.62 137.02 137.59 1,709,946 +0.77(+0.56%)
Mar 12, 2019 136.61 137.56 136.03 136.83 1,995,729 +0.81(+0.60%)
Mar 11, 2019 134.93 136.11 134.16 136.02 2,018,529 +1.66(+1.24%)
Mar 08, 2019 134.14 134.66 133.37 134.35 2,141,669 -1.06(-0.78%)
Mar 07, 2019 136.25 136.82 135.14 135.41 3,238,357 -1.19(-0.87%)
Mar 06, 2019 136.55 137.31 136.28 136.60 1,834,631 -0.12(-0.09%)
Mar 05, 2019 137.43 137.56 136.44 136.72 3,253,838 -0.54(-0.39%)
Mar 04, 2019 137.82 138.20 135.60 137.25 4,429,396 -0.57(-0.42%)
Mar 01, 2019 138.14 138.28 137.16 137.83 1,979,969 +0.78(+0.57%)
Feb 28, 2019 136.74 137.52 136.40 137.05 2,502,603 +0.05(+0.03%)
Feb 27, 2019 136.20 137.38 135.82 137.00 1,651,488 +0.09(+0.07%)
Feb 26, 2019 136.61 137.39 136.35 136.91 1,453,817 +0.35(+0.26%)
Feb 25, 2019 137.97 138.41 136.33 136.56 1,448,499 -0.62(-0.45%)
Feb 22, 2019 135.79 137.21 135.43 137.18 1,796,287 +1.97(+1.46%)
Feb 21, 2019 134.46 135.68 133.99 135.21 1,461,816 +0.38(+0.28%)
Feb 20, 2019 134.93 134.97 133.86 134.84 1,793,865 +0.22(+0.17%)
Feb 19, 2019 133.46 134.83 133.46 134.61 1,512,803 +0.57(+0.43%)
Feb 15, 2019 133.93 134.62 132.94 134.04 3,196,625 +1.36(+1.03%)
Feb 14, 2019 134.00 134.34 132.61 132.68 2,965,873 -2.07(-1.53%)
Feb 13, 2019 134.34 135.54 134.24 134.75 2,369,280 +0.86(+0.64%)
Feb 12, 2019 133.18 134.27 132.79 133.89 2,378,345 +1.78(+1.35%)
Feb 11, 2019 131.82 132.31 131.46 132.10 2,167,773 +0.63(+0.48%)
Feb 08, 2019 129.25 131.51 129.00 131.48 1,911,521 +1.01(+0.78%)
Feb 07, 2019 128.98 130.66 128.90 130.47 2,945,827 +0.13(+0.10%)
Feb 06, 2019 129.86 130.83 129.50 130.34 2,188,003 +0.22(+0.17%)
Feb 05, 2019 129.88 130.30 129.07 130.12 2,974,644 +1.49(+1.16%)
Feb 04, 2019 126.93 128.68 126.62 128.63 3,172,966 +1.80(+1.42%)
Feb 01, 2019 125.12 126.89 125.12 126.83 3,283,832 +1.59(+1.27%)
Jan 31, 2019 124.33 126.41 123.70 125.24 6,505,599 +0.39(+0.31%)
Jan 30, 2019 122.69 126.09 120.91 124.85 4,169,695 +4.84(+4.04%)
Jan 29, 2019 121.23 121.69 119.79 120.01 1,895,163 -1.34(-1.11%)
Jan 28, 2019 120.87 121.56 120.27 121.35 2,155,747 -0.82(-0.67%)
Jan 25, 2019 121.81 122.46 121.14 122.17 1,909,511 +1.49(+1.23%)
Jan 24, 2019 120.60 121.54 119.89 120.68 2,125,114 +0.30(+0.25%)
Jan 23, 2019 119.67 120.57 118.80 120.38 2,147,272 +1.12(+0.94%)
Jan 22, 2019 120.00 120.47 118.25 119.26 3,248,137 -1.80(-1.49%)
Jan 18, 2019 120.23 121.24 119.15 121.06 2,546,982 +2.01(+1.68%)
Jan 17, 2019 118.33 119.78 118.26 119.06 2,394,848 +0.16(+0.14%)
Jan 16, 2019 118.81 119.60 118.07 118.90 2,305,921 +0.39(+0.32%)
Jan 15, 2019 117.28 119.31 117.28 118.51 3,669,336 +1.28(+1.09%)
Jan 14, 2019 116.57 117.90 116.42 117.23 1,956,842 -0.67(-0.57%)
Jan 11, 2019 118.04 118.22 117.02 117.90 1,323,962 -0.72(-0.61%)
Jan 10, 2019 116.89 118.73 116.88 118.63 2,291,157 +0.93(+0.79%)
Jan 09, 2019 118.09 118.09 115.95 117.70 2,038,824 +0.11(+0.09%)
Jan 08, 2019 117.75 118.60 115.58 117.59 2,519,790 +0.69(+0.59%)
Jan 07, 2019 117.31 118.35 115.98 116.90 3,840,316 -0.64(-0.54%)
Jan 04, 2019 114.98 117.67 114.22 117.53 2,413,213 +4.50(+3.99%)
Jan 03, 2019 115.09 115.80 112.89 113.03 4,263,965 -3.52(-3.02%)
Jan 02, 2019 115.67 117.12 115.18 116.55 2,445,487 -0.88(-0.75%)
Dec 31, 2018 116.50 117.48 115.84 117.43 2,801,569 +1.69(+1.46%)
Dec 28, 2018 116.50 117.55 114.42 115.73 1,860,045 -0.45(-0.39%)
Dec 27, 2018 112.46 116.21 111.47 116.18 2,403,636 +1.82(+1.59%)
Dec 26, 2018 110.41 114.44 108.72 114.36 2,591,686 +5.15(+4.71%)
Dec 24, 2018 111.96 113.07 109.11 109.22 1,502,507 -3.06(-2.73%)
Dec 21, 2018 116.20 118.18 112.10 112.28 4,857,021 -4.41(-3.78%)
Dec 20, 2018 116.18 117.44 114.87 116.68 4,166,793 -0.04(-0.03%)
Dec 19, 2018 116.35 120.13 115.39 116.72 3,904,383 +0.30(+0.25%)
Dec 18, 2018 119.79 120.44 115.89 116.42 7,341,576 -2.21(-1.86%)
Dec 17, 2018 120.61 121.73 117.88 118.64 4,024,583 -2.11(-1.74%)
Dec 14, 2018 122.43 123.05 120.54 120.74 2,196,367 -3.03(-2.45%)
Dec 13, 2018 125.00 125.00 122.47 123.77 2,089,794 -0.52(-0.42%)
Dec 12, 2018 126.89 127.01 124.18 124.29 2,881,754 -0.37(-0.30%)
Dec 11, 2018 126.19 126.76 123.52 124.66 2,459,315 +0.23(+0.19%)
Dec 10, 2018 124.34 124.93 121.72 124.43 1,864,447 +0.36(+0.29%)
Dec 07, 2018 126.63 127.80 123.51 124.07 3,178,438 -3.43(-2.69%)
Dec 06, 2018 126.35 127.55 123.15 127.50 3,705,257 -0.38(-0.30%)
Dec 04, 2018 130.94 131.53 127.50 127.89 4,512,968 -3.38(-2.58%)
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.