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

Global Payments Inc (NY: GPN )

124.57 -0.06 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2024 132.40 133.89 133.19 133.66 2,350,091 +1.89(+1.43%)
Mar 27, 2024 134.85 135.33 128.30 131.77 3,161,140 -2.42(-1.80%)
Mar 26, 2024 133.46 136.36 133.12 134.19 4,621,408 +1.53(+1.15%)
Mar 25, 2024 131.95 133.19 131.17 132.66 3,931,456 +0.53(+0.40%)
Mar 22, 2024 134.71 134.89 131.90 132.13 2,066,915 -2.46(-1.83%)
Mar 21, 2024 133.58 135.53 133.16 134.59 2,280,873 +1.50(+1.13%)
Mar 20, 2024 131.38 133.64 130.99 133.09 1,635,947 +1.78(+1.36%)
Mar 19, 2024 130.43 132.13 129.70 131.31 3,440,418 +0.76(+0.58%)
Mar 18, 2024 129.92 131.12 129.26 130.55 2,009,996 +0.67(+0.52%)
Mar 15, 2024 130.59 131.92 129.48 129.88 1,849,512 -2.12(-1.61%)
Mar 14, 2024 133.49 133.67 130.39 132.00 2,874,844 -1.75(-1.31%)
Mar 13, 2024 132.86 140.12 132.86 133.75 4,179,968 +0.89(+0.67%)
Mar 12, 2024 130.56 133.10 130.31 132.86 3,133,403 +2.84(+2.19%)
Mar 11, 2024 129.32 130.23 129.23 130.02 2,081,053 +0.63(+0.49%)
Mar 08, 2024 129.20 130.44 129.17 129.39 1,761,027 +0.56(+0.43%)
Mar 07, 2024 128.81 130.09 128.34 128.83 1,476,904 +0.81(+0.63%)
Mar 06, 2024 129.27 129.88 127.59 128.02 1,706,994 -0.57(-0.44%)
Mar 05, 2024 128.01 129.73 127.35 128.59 1,813,536 +0.28(+0.22%)
Mar 04, 2024 129.83 130.40 127.56 128.31 2,417,184 -1.54(-1.18%)
Mar 01, 2024 129.45 130.71 129.38 129.85 2,284,319 +0.39(+0.30%)
Feb 29, 2024 130.41 130.90 129.31 129.46 3,069,728 -0.36(-0.28%)
Feb 28, 2024 132.31 132.38 129.70 129.82 2,574,191 -3.16(-2.38%)
Feb 27, 2024 133.20 133.48 132.03 132.98 1,938,084 -0.10(-0.08%)
Feb 26, 2024 132.05 134.28 131.82 133.08 1,553,962 +0.23(+0.17%)
Feb 23, 2024 132.20 134.81 131.76 132.85 4,195,803 +0.65(+0.49%)
Feb 22, 2024 133.15 134.47 132.17 132.20 4,025,063 -0.01(-0.01%)
Feb 21, 2024 130.91 133.24 130.66 132.21 9,197,801 +1.66(+1.27%)
Feb 20, 2024 131.67 132.46 130.29 130.56 3,797,373 -3.38(-2.53%)
Feb 16, 2024 137.07 137.23 133.38 133.94 1,799,205 -3.62(-2.63%)
Feb 15, 2024 139.74 141.51 137.35 137.56 2,695,655 -1.16(-0.83%)
Feb 14, 2024 131.75 139.02 131.16 138.72 3,687,579 +2.91(+2.14%)
Feb 13, 2024 135.45 136.86 133.78 135.82 2,326,727 -1.68(-1.22%)
Feb 12, 2024 135.75 138.07 135.31 137.49 1,472,891 +1.75(+1.29%)
Feb 09, 2024 136.22 136.84 134.66 135.75 1,525,763 -0.63(-0.46%)
Feb 08, 2024 136.47 137.43 135.96 136.38 990,156 -0.38(-0.28%)
Feb 07, 2024 136.24 137.42 135.03 136.75 1,317,832 +1.15(+0.85%)
Feb 06, 2024 135.29 135.83 133.39 135.61 1,276,254 -0.23(-0.17%)
Feb 05, 2024 134.89 136.16 133.81 135.84 1,424,328 -0.41(-0.30%)
Feb 02, 2024 136.94 137.44 134.46 136.25 1,457,983 +1.19(+0.88%)
Feb 01, 2024 133.29 135.23 131.49 135.06 1,666,095 +2.08(+1.56%)
Jan 31, 2024 135.59 136.31 132.87 132.98 1,327,922 -2.71(-1.99%)
Jan 30, 2024 134.82 135.94 134.63 135.69 1,575,001 +0.56(+0.41%)
Jan 29, 2024 132.92 135.69 132.55 135.13 2,046,791 +1.48(+1.11%)
Jan 26, 2024 130.68 134.38 130.68 133.65 2,353,458 +2.52(+1.92%)
Jan 25, 2024 131.53 131.53 129.27 131.13 1,804,216 +1.37(+1.05%)
Jan 24, 2024 131.75 131.99 128.76 129.77 2,395,925 -1.82(-1.38%)
Jan 23, 2024 132.75 133.40 130.87 131.58 2,162,731 -0.85(-0.64%)
Jan 22, 2024 131.12 132.88 130.90 132.43 4,443,062 +3.21(+2.49%)
Jan 19, 2024 128.24 129.63 127.45 129.22 2,232,909 +2.04(+1.60%)
Jan 18, 2024 128.36 128.91 125.91 127.18 1,545,576 -0.62(-0.48%)
Jan 17, 2024 127.28 129.11 127.20 127.80 1,465,334 -0.86(-0.67%)
Jan 16, 2024 129.11 129.92 127.97 128.66 1,661,032 -1.37(-1.05%)
Jan 12, 2024 132.61 132.97 129.53 130.03 1,497,700 -1.72(-1.30%)
Jan 11, 2024 132.88 134.47 130.51 131.74 2,049,810 -1.28(-0.96%)
Jan 10, 2024 131.57 133.43 131.55 133.02 1,878,515 +1.93(+1.47%)
Jan 09, 2024 131.40 132.81 130.74 131.09 1,613,784 -1.73(-1.30%)
Jan 08, 2024 128.65 133.10 127.93 132.82 2,257,216 +5.67(+4.46%)
Jan 05, 2024 125.41 128.16 125.41 127.15 1,339,613 +1.56(+1.24%)
Jan 04, 2024 124.70 127.24 124.70 125.59 1,316,088 +0.32(+0.25%)
Jan 03, 2024 126.29 127.25 124.84 125.28 2,898,176 -1.66(-1.31%)
Jan 02, 2024 125.97 127.78 125.37 126.93 3,583,731 +0.17(+0.13%)
Dec 29, 2023 127.25 128.21 126.33 126.76 1,068,211 -0.94(-0.73%)
Dec 28, 2023 127.83 128.23 126.73 127.70 806,446 +0.54(+0.42%)
Dec 27, 2023 126.26 127.26 125.80 127.16 723,363 +1.09(+0.86%)
Dec 26, 2023 126.06 126.90 125.91 126.07 747,853 -0.58(-0.46%)
Dec 22, 2023 126.80 126.99 125.47 126.65 912,598 +0.52(+0.41%)
Dec 21, 2023 125.62 126.43 124.85 126.13 1,586,860 +1.91(+1.53%)
Dec 20, 2023 127.67 127.72 124.09 124.23 2,033,605 -3.95(-3.08%)
Dec 19, 2023 127.76 128.41 125.55 128.18 3,178,435 +1.04(+0.82%)
Dec 18, 2023 128.13 128.17 125.93 127.14 3,199,678 -0.80(-0.62%)
Dec 15, 2023 126.85 131.85 126.80 127.94 4,245,162 +2.48(+1.98%)
Dec 14, 2023 129.96 137.81 120.75 125.46 11,225,228 -3.31(-2.57%)
Dec 13, 2023 122.08 128.98 122.08 128.77 2,114,932 +5.82(+4.73%)
Dec 12, 2023 122.44 123.15 121.48 122.95 1,552,466 +0.70(+0.57%)
Dec 11, 2023 120.09 122.89 120.09 122.25 1,673,238 +2.55(+2.13%)
Dec 08, 2023 119.44 120.32 118.68 119.70 1,540,005 +0.29(+0.24%)
Dec 07, 2023 118.82 119.57 117.32 119.42 1,734,285 +0.42(+0.35%)
Dec 06, 2023 118.24 119.94 118.24 119.00 1,598,949 +1.60(+1.37%)
Dec 05, 2023 118.38 118.78 116.40 117.39 1,252,321 -1.96(-1.64%)
Dec 04, 2023 118.55 120.62 118.22 119.36 1,394,819 +0.02(+0.02%)
Dec 01, 2023 115.79 119.56 115.50 119.33 3,672,711 +3.34(+2.88%)
Nov 30, 2023 116.18 116.66 115.28 116.00 1,837,025 +0.08(+0.07%)
Nov 29, 2023 116.16 117.31 115.89 115.92 1,086,611 +0.86(+0.74%)
Nov 28, 2023 113.28 115.79 113.27 115.06 1,326,917 +1.79(+1.58%)
Nov 27, 2023 111.73 113.76 111.47 113.27 2,324,197 +1.07(+0.95%)
Nov 24, 2023 112.07 112.39 111.32 112.20 249,804 +0.25(+0.22%)
Nov 22, 2023 112.20 112.57 111.41 111.95 807,865 +0.33(+0.29%)
Nov 21, 2023 112.50 112.86 111.57 111.62 890,858 -1.31(-1.16%)
Nov 20, 2023 111.40 113.36 111.40 112.94 1,358,511 +1.31(+1.18%)
Nov 17, 2023 112.09 112.22 110.94 111.62 1,175,011 +0.24(+0.21%)
Nov 16, 2023 113.52 113.94 110.97 111.39 1,394,533 -2.64(-2.31%)
Nov 15, 2023 111.53 114.54 111.53 114.03 2,472,010 +2.60(+2.33%)
Nov 14, 2023 110.55 112.73 110.55 111.42 2,434,968 +3.14(+2.90%)
Nov 13, 2023 108.07 109.03 107.66 108.29 907,612 -0.48(-0.44%)
Nov 10, 2023 107.52 108.95 106.63 108.77 1,094,371 +1.93(+1.81%)
Nov 09, 2023 109.70 109.70 106.43 106.83 1,985,860 -2.62(-2.39%)
Nov 08, 2023 109.76 110.89 109.21 109.45 1,914,536 +0.07(+0.06%)
Nov 07, 2023 110.67 110.79 109.22 109.38 1,487,571 -1.23(-1.11%)
Nov 06, 2023 113.12 113.40 110.15 110.61 1,463,105 -2.72(-2.40%)
Nov 03, 2023 111.98 114.17 111.92 113.33 1,619,013 +1.75(+1.57%)
Nov 02, 2023 109.78 112.48 109.78 111.58 2,555,324 +2.97(+2.73%)
Nov 01, 2023 105.95 109.26 105.95 108.61 2,909,771 +2.79(+2.64%)
Oct 31, 2023 104.16 108.29 103.07 105.82 4,276,959 +2.41(+2.33%)
Oct 30, 2023 103.77 103.83 101.58 103.41 2,655,111 +1.02(+0.99%)
Oct 27, 2023 104.38 104.38 101.72 102.39 2,311,000 -1.58(-1.52%)
Oct 26, 2023 105.24 106.27 102.97 103.97 2,482,251 -1.23(-1.17%)
Oct 25, 2023 106.78 108.74 103.36 105.21 3,633,235 -5.87(-5.28%)
Oct 24, 2023 109.19 111.24 108.91 111.08 2,122,445 +2.71(+2.50%)
Oct 23, 2023 109.97 110.10 108.34 108.37 1,814,240 -2.34(-2.11%)
Oct 20, 2023 112.26 112.35 110.33 110.71 1,115,205 -1.28(-1.14%)
Oct 19, 2023 114.33 114.89 111.56 111.98 1,171,885 -2.63(-2.29%)
Oct 18, 2023 114.68 115.69 113.92 114.61 1,231,489 -1.14(-0.98%)
Oct 17, 2023 113.91 116.86 113.70 115.75 1,304,521 +0.98(+0.85%)
Oct 16, 2023 113.84 115.36 113.02 114.77 1,436,539 +2.16(+1.92%)
Oct 13, 2023 113.58 114.87 112.18 112.61 1,780,720 -0.99(-0.87%)
Oct 12, 2023 115.32 115.36 112.32 113.60 1,086,808 -1.15(-1.00%)
Oct 11, 2023 115.16 116.08 113.41 114.74 904,434 -0.04(-0.03%)
Oct 10, 2023 113.74 114.97 113.20 114.78 1,113,097 +1.42(+1.25%)
Oct 09, 2023 112.64 113.99 111.90 113.37 1,174,298 -0.91(-0.79%)
Oct 06, 2023 113.63 115.71 112.70 114.28 1,287,848 +0.59(+0.52%)
Oct 05, 2023 112.20 113.80 111.61 113.69 1,447,958 +1.18(+1.05%)
Oct 04, 2023 111.82 112.69 110.43 112.51 2,303,598 +1.08(+0.97%)
Oct 03, 2023 114.37 114.86 111.29 111.44 1,831,175 -4.03(-3.49%)
Oct 02, 2023 115.58 116.70 115.11 115.47 1,229,506 +0.52(+0.45%)
Sep 29, 2023 116.01 116.89 114.75 114.95 1,419,763 -0.71(-0.61%)
Sep 28, 2023 114.64 116.75 114.64 115.66 1,118,724 +0.85(+0.74%)
Sep 27, 2023 117.31 117.44 114.32 114.81 1,384,262 -2.14(-1.83%)
Sep 26, 2023 118.20 118.63 116.89 116.95 1,243,298 -2.15(-1.81%)
Sep 25, 2023 117.52 119.33 118.66 119.11 982,794 +0.40(+0.34%)
Sep 22, 2023 119.38 119.74 118.31 118.71 1,350,591 -0.57(-0.48%)
Sep 21, 2023 121.06 121.33 118.79 119.28 1,288,007 -2.95(-2.41%)
Sep 20, 2023 122.95 123.92 122.00 122.22 978,501 -0.25(-0.20%)
Sep 19, 2023 122.64 123.09 121.06 122.47 1,425,588 -0.36(-0.29%)
Sep 18, 2023 122.32 123.66 121.25 122.83 1,285,069 -1.04(-0.84%)
Sep 15, 2023 124.97 126.20 123.25 123.87 2,618,255 -1.34(-1.07%)
Sep 14, 2023 125.52 125.83 124.02 125.20 1,031,730 +0.12(+0.10%)
Sep 13, 2023 124.53 125.22 123.61 125.08 1,309,433 +0.70(+0.56%)
Sep 12, 2023 124.30 124.83 123.92 124.39 1,094,282 +0.00(+0.00%)
Sep 11, 2023 125.17 125.63 123.37 124.39 1,223,826 -0.80(-0.64%)
Sep 08, 2023 125.89 126.60 124.73 125.18 1,078,859 -0.73(-0.58%)
Sep 07, 2023 125.31 126.69 125.27 125.91 1,187,307 -0.70(-0.56%)
Sep 06, 2023 125.47 127.05 125.24 126.61 1,052,953 +0.84(+0.67%)
Sep 05, 2023 127.84 127.84 125.68 125.77 1,466,443 -2.80(-2.18%)
Sep 01, 2023 127.56 128.95 126.41 128.57 2,008,072 +2.62(+2.08%)
Aug 31, 2023 126.30 127.00 125.76 125.96 1,438,408 -0.46(-0.36%)
Aug 30, 2023 124.37 126.78 123.74 126.42 2,081,388 +2.29(+1.84%)
Aug 29, 2023 123.96 124.90 123.23 124.13 1,590,784 -0.44(-0.35%)
Aug 28, 2023 121.46 124.91 121.28 124.57 1,878,910 +3.56(+2.94%)
Aug 25, 2023 120.76 121.51 118.89 121.01 2,161,778 +0.48(+0.40%)
Aug 24, 2023 122.60 123.26 120.44 120.53 2,178,678 -2.03(-1.65%)
Aug 23, 2023 122.93 123.02 121.90 122.56 1,267,371 -0.18(-0.15%)
Aug 22, 2023 123.25 124.19 122.53 122.74 963,010 -0.19(-0.15%)
Aug 21, 2023 123.42 124.15 121.91 122.93 1,713,380 -0.42(-0.34%)
Aug 18, 2023 122.70 124.70 122.15 123.34 1,984,467 -0.91(-0.74%)
Aug 17, 2023 123.27 125.12 123.18 124.26 3,716,242 +1.33(+1.08%)
Aug 16, 2023 122.06 123.47 121.93 122.93 1,626,458 +0.08(+0.07%)
Aug 15, 2023 124.38 125.05 122.63 122.85 2,337,703 -2.21(-1.77%)
Aug 14, 2023 125.28 126.31 124.91 125.05 1,599,861 -1.05(-0.84%)
Aug 11, 2023 126.77 126.97 125.66 126.11 1,324,958 -0.88(-0.69%)
Aug 10, 2023 126.45 128.83 126.12 126.98 2,521,895 +3.66(+2.97%)
Aug 09, 2023 123.30 124.54 122.62 123.32 1,452,652 -0.33(-0.27%)
Aug 08, 2023 120.30 124.48 120.34 123.65 2,314,800 +1.77(+1.45%)
Aug 07, 2023 122.39 123.06 121.27 121.88 1,566,788 -0.06(-0.05%)
Aug 04, 2023 121.12 123.65 119.81 121.94 1,746,960 +0.99(+0.82%)
Aug 03, 2023 120.30 121.41 117.77 120.95 2,397,525 -0.31(-0.25%)
Aug 02, 2023 119.01 124.03 117.83 121.26 5,224,199 +1.20(+1.00%)
Aug 01, 2023 116.50 120.80 114.80 120.05 5,130,433 +10.44(+9.52%)
Jul 31, 2023 108.88 109.93 108.38 109.61 1,790,670 +1.35(+1.25%)
Jul 28, 2023 109.01 109.94 107.85 108.26 1,327,123 +0.96(+0.90%)
Jul 27, 2023 111.20 111.78 107.18 107.30 1,699,939 -3.39(-3.06%)
Jul 26, 2023 110.35 111.31 108.44 110.69 2,332,147 -0.23(-0.21%)
Jul 25, 2023 112.13 112.69 110.82 110.92 1,483,304 -0.93(-0.84%)
Jul 24, 2023 109.77 111.87 109.66 111.85 2,026,265 +2.00(+1.82%)
Jul 21, 2023 111.69 111.69 109.15 109.85 5,385,637 -1.58(-1.42%)
Jul 20, 2023 112.41 112.57 110.83 111.43 1,979,226 -0.78(-0.70%)
Jul 19, 2023 113.26 114.02 111.89 112.22 1,684,235 -0.79(-0.70%)
Jul 18, 2023 111.40 113.27 111.35 113.00 1,082,136 +1.35(+1.21%)
Jul 17, 2023 110.94 111.95 110.76 111.65 1,716,668 +0.34(+0.30%)
Jul 14, 2023 111.85 111.98 110.57 111.31 1,362,938 -0.37(-0.33%)
Jul 13, 2023 109.54 111.96 108.75 111.68 1,631,749 +3.43(+3.17%)
Jul 12, 2023 109.08 109.30 107.53 108.25 1,442,328 +0.55(+0.51%)
Jul 11, 2023 105.98 107.76 105.55 107.70 1,701,091 +2.08(+1.97%)
Jul 10, 2023 105.45 106.34 105.05 105.63 1,814,300 +0.39(+0.37%)
Jul 07, 2023 104.75 106.46 104.20 105.24 2,446,255 +0.59(+0.56%)
Jul 06, 2023 102.93 104.82 101.66 104.65 3,758,866 +0.50(+0.48%)
Jul 05, 2023 99.91 104.49 99.24 104.16 2,934,671 +2.59(+2.55%)
Jul 03, 2023 100.21 101.90 99.21 101.57 1,326,101 +3.62(+3.69%)
Jun 30, 2023 97.59 98.91 97.17 97.95 1,486,099 +1.54(+1.60%)
Jun 29, 2023 97.28 97.89 96.31 96.41 1,465,881 -0.07(-0.07%)
Jun 28, 2023 95.43 96.50 94.57 96.48 2,326,451 +1.13(+1.19%)
Jun 27, 2023 96.54 97.29 95.17 95.35 2,319,755 -0.62(-0.64%)
Jun 26, 2023 97.55 98.79 95.78 95.96 2,110,667 -2.31(-2.35%)
Jun 23, 2023 98.23 98.91 97.55 98.27 1,636,749 -0.78(-0.78%)
Jun 22, 2023 98.54 99.07 97.49 99.04 927,404 -0.04(-0.04%)
Jun 21, 2023 99.96 99.97 98.26 99.08 2,820,805 -1.37(-1.37%)
Jun 20, 2023 98.66 101.42 98.49 100.46 2,672,977 +0.36(+0.36%)
Jun 16, 2023 101.91 101.91 99.48 100.10 3,774,610 -1.26(-1.25%)
Jun 15, 2023 99.83 102.06 99.55 101.36 2,716,463 +0.79(+0.78%)
Jun 14, 2023 100.56 102.23 100.18 100.58 6,432,880 +0.80(+0.80%)
Jun 13, 2023 99.48 100.91 98.74 99.78 2,418,309 -0.09(-0.09%)
Jun 12, 2023 99.07 100.81 98.73 99.87 2,039,275 +0.61(+0.61%)
Jun 09, 2023 100.57 100.90 99.04 99.26 1,880,214 -0.77(-0.77%)
Jun 08, 2023 100.71 101.28 99.30 100.04 4,217,843 -1.03(-1.02%)
Jun 07, 2023 100.31 101.64 100.09 101.07 4,510,813 +1.08(+1.08%)
Jun 06, 2023 96.95 100.64 96.72 99.99 1,854,337 +2.70(+2.77%)
Jun 05, 2023 98.77 99.81 96.29 97.29 3,219,803 -2.27(-2.28%)
Jun 02, 2023 99.41 100.39 97.90 99.56 3,488,100 +1.54(+1.57%)
Jun 01, 2023 97.40 98.73 96.59 98.02 2,090,710 +1.14(+1.18%)
May 31, 2023 97.93 97.93 94.99 96.88 5,929,973 -1.43(-1.45%)
May 30, 2023 99.13 99.52 95.94 98.31 2,450,278 -0.83(-0.84%)
May 26, 2023 99.18 99.75 98.37 99.15 1,796,807 +0.46(+0.46%)
May 25, 2023 97.70 99.02 96.75 98.69 2,515,840 +0.52(+0.53%)
May 24, 2023 99.94 100.18 97.97 98.17 1,663,586 -2.79(-2.76%)
May 23, 2023 102.29 103.76 100.85 100.96 1,821,796 -1.84(-1.79%)
May 22, 2023 101.10 103.69 100.24 102.81 3,534,933 +1.69(+1.67%)
May 19, 2023 103.68 103.74 101.05 101.12 1,483,992 -2.09(-2.03%)
May 18, 2023 102.63 103.48 101.62 103.21 1,259,283 +0.29(+0.28%)
May 17, 2023 99.92 103.67 99.89 102.92 2,097,916 +3.24(+3.25%)
May 16, 2023 101.64 101.81 99.45 99.68 1,586,457 -2.52(-2.46%)
May 15, 2023 101.71 102.80 101.56 102.20 1,980,308 +0.45(+0.44%)
May 12, 2023 103.13 103.14 101.12 101.75 1,058,037 -0.92(-0.90%)
May 11, 2023 102.10 103.02 100.54 102.68 1,774,791 -0.23(-0.22%)
May 10, 2023 106.69 106.89 102.18 102.90 1,444,170 -2.94(-2.77%)
May 09, 2023 102.73 106.32 102.73 105.84 1,710,693 +2.02(+1.95%)
May 08, 2023 104.40 104.76 103.20 103.82 1,074,285 -0.10(-0.10%)
May 05, 2023 102.15 104.00 101.97 103.92 1,683,925 +3.27(+3.25%)
May 04, 2023 102.28 102.83 99.98 100.64 2,720,059 -2.30(-2.24%)
May 03, 2023 100.18 105.59 100.18 102.94 3,655,795 +3.05(+3.06%)
May 02, 2023 102.15 103.14 96.55 99.89 4,615,485 -2.26(-2.21%)
May 01, 2023 107.58 108.54 101.71 102.15 6,100,827 -9.63(-8.62%)
Apr 28, 2023 109.03 112.17 108.34 111.78 3,284,990 +3.04(+2.79%)
Apr 27, 2023 105.34 108.86 105.11 108.75 2,974,513 +5.02(+4.84%)
Apr 26, 2023 104.08 106.17 103.37 103.73 1,528,450 -1.12(-1.07%)
Apr 25, 2023 106.38 107.09 104.77 104.85 1,540,890 -2.50(-2.33%)
Apr 24, 2023 108.19 108.29 106.65 107.35 1,516,555 -0.65(-0.60%)
Apr 21, 2023 108.55 109.05 107.77 107.99 1,007,122 -0.21(-0.19%)
Apr 20, 2023 108.44 108.81 107.43 108.20 1,310,631 -0.88(-0.81%)
Apr 19, 2023 109.55 109.70 107.66 109.08 1,313,128 +0.89(+0.83%)
Apr 18, 2023 107.96 108.81 106.91 108.19 2,580,694 -0.66(-0.60%)
Apr 17, 2023 106.58 108.90 106.29 108.84 1,604,479 +2.17(+2.04%)
Apr 14, 2023 106.48 107.59 105.99 106.67 1,181,823 +0.59(+0.56%)
Apr 13, 2023 104.34 106.92 104.33 106.08 1,497,536 +1.74(+1.66%)
Apr 12, 2023 107.30 107.64 104.12 104.34 1,733,748 -0.64(-0.61%)
Apr 11, 2023 104.53 105.88 103.88 104.99 1,864,809 +1.05(+1.01%)
Apr 10, 2023 103.50 104.37 102.21 103.94 1,500,349 -0.30(-0.28%)
Apr 06, 2023 102.67 104.54 102.21 104.23 1,580,391 +1.16(+1.13%)
Apr 05, 2023 101.56 103.70 101.39 103.07 1,768,189 +0.61(+0.60%)
Apr 04, 2023 105.11 105.22 102.18 102.46 1,930,562 -1.92(-1.84%)
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.