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

Automatic Data Processing (NQ: ADP )

242.62 -1.65 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2022 201.44 204.04 200.34 201.16 2,324,985 -2.06(-1.01%)
Jun 29, 2022 205.07 206.61 201.29 203.22 1,685,998 -1.79(-0.87%)
Jun 28, 2022 209.47 211.08 204.87 205.01 1,475,329 -4.07(-1.95%)
Jun 27, 2022 209.04 211.18 206.85 209.08 1,690,457 -0.46(-0.22%)
Jun 24, 2022 203.13 209.60 203.01 209.54 1,996,331 +7.86(+3.90%)
Jun 23, 2022 200.66 202.24 199.39 201.68 1,417,514 +3.05(+1.53%)
Jun 22, 2022 195.87 200.91 195.36 198.63 1,572,174 +0.54(+0.27%)
Jun 21, 2022 194.83 198.66 194.33 198.10 1,848,149 +6.28(+3.28%)
Jun 17, 2022 191.01 192.96 188.30 191.81 3,493,108 +0.33(+0.17%)
Jun 16, 2022 194.97 196.51 190.16 191.49 1,875,258 -6.91(-3.48%)
Jun 15, 2022 197.27 201.26 195.05 198.39 1,863,465 +2.89(+1.48%)
Jun 14, 2022 196.83 196.83 193.45 195.50 1,858,934 -0.60(-0.31%)
Jun 13, 2022 198.14 200.11 195.47 196.10 1,875,341 -6.57(-3.24%)
Jun 10, 2022 203.95 205.16 201.56 202.68 1,920,144 -3.91(-1.89%)
Jun 09, 2022 209.25 211.67 206.45 206.58 1,128,064 -3.11(-1.48%)
Jun 08, 2022 210.54 211.43 208.35 209.70 1,080,970 -2.18(-1.03%)
Jun 07, 2022 207.63 212.32 207.63 211.88 1,134,096 +2.64(+1.26%)
Jun 06, 2022 212.08 213.73 208.85 209.24 1,477,810 -1.12(-0.53%)
Jun 03, 2022 212.25 212.46 209.23 210.35 1,516,033 -2.89(-1.35%)
Jun 02, 2022 209.35 213.39 207.42 213.24 1,481,547 +4.18(+2.00%)
Jun 01, 2022 213.55 214.19 208.68 209.06 1,467,404 -3.45(-1.62%)
May 31, 2022 213.67 214.69 210.96 212.51 3,154,856 -1.64(-0.77%)
May 27, 2022 209.71 214.19 209.36 214.15 1,536,488 +6.08(+2.92%)
May 26, 2022 204.94 209.62 204.53 208.07 1,414,458 +4.18(+2.05%)
May 25, 2022 202.25 204.65 201.45 203.89 1,405,286 +1.12(+0.55%)
May 24, 2022 202.09 203.60 199.96 202.78 1,955,153 -0.22(-0.11%)
May 23, 2022 201.40 203.12 199.92 203.00 1,561,216 +4.12(+2.07%)
May 20, 2022 199.09 200.05 194.10 198.88 2,770,884 +1.71(+0.87%)
May 19, 2022 198.34 199.74 195.92 197.17 1,697,353 -1.57(-0.79%)
May 18, 2022 203.49 203.59 198.08 198.74 1,708,797 -6.16(-3.01%)
May 17, 2022 201.89 205.49 200.99 204.90 1,926,681 +6.06(+3.05%)
May 16, 2022 198.86 200.10 196.13 198.84 2,036,541 -0.18(-0.09%)
May 13, 2022 199.48 200.15 197.19 199.02 2,508,217 +1.25(+0.63%)
May 12, 2022 197.64 199.09 194.76 197.77 2,006,493 -1.00(-0.50%)
May 11, 2022 200.78 204.01 198.05 198.77 2,214,755 -3.63(-1.79%)
May 10, 2022 202.72 204.81 199.55 202.40 2,651,441 +2.43(+1.22%)
May 09, 2022 204.02 205.16 199.35 199.97 2,730,472 -6.81(-3.30%)
May 06, 2022 207.01 207.99 203.90 206.79 1,659,265 -1.54(-0.74%)
May 05, 2022 217.61 217.61 206.03 208.33 2,206,735 -9.84(-4.51%)
May 04, 2022 211.44 218.68 210.00 218.17 1,711,639 +7.00(+3.31%)
May 03, 2022 209.68 212.52 208.87 211.17 2,053,501 +2.12(+1.01%)
May 02, 2022 209.50 211.65 205.06 209.06 2,395,310 +1.09(+0.52%)
Apr 29, 2022 217.98 218.44 207.30 207.97 2,758,857 -10.96(-5.01%)
Apr 28, 2022 218.49 220.85 216.93 218.93 2,360,072 +1.60(+0.74%)
Apr 27, 2022 214.47 221.89 213.02 217.33 2,404,847 +5.45(+2.57%)
Apr 26, 2022 214.13 216.59 211.77 211.88 2,282,355 -4.56(-2.11%)
Apr 25, 2022 212.73 216.77 211.34 216.44 1,899,163 +3.38(+1.58%)
Apr 22, 2022 219.80 221.33 212.85 213.06 1,793,146 -6.35(-2.89%)
Apr 21, 2022 222.45 224.24 218.83 219.41 1,409,013 -2.33(-1.05%)
Apr 20, 2022 220.92 222.21 220.28 221.74 1,621,585 +2.88(+1.32%)
Apr 19, 2022 216.57 219.68 214.84 218.86 2,374,543 +2.29(+1.06%)
Apr 18, 2022 217.33 219.03 214.84 216.57 2,376,633 -1.91(-0.87%)
Apr 14, 2022 222.80 223.69 217.92 218.47 2,322,228 -4.33(-1.94%)
Apr 13, 2022 221.00 223.21 220.93 222.80 1,643,084 +2.55(+1.16%)
Apr 12, 2022 223.30 223.94 219.81 220.25 1,787,433 +0.10(+0.04%)
Apr 11, 2022 226.60 227.55 219.78 220.15 2,189,896 -6.43(-2.84%)
Apr 08, 2022 227.22 228.46 225.69 226.59 1,541,429 -0.75(-0.33%)
Apr 07, 2022 225.51 228.35 225.48 227.34 2,272,747 +0.68(+0.30%)
Apr 06, 2022 224.66 227.86 224.37 226.66 2,421,944 -0.20(-0.09%)
Apr 05, 2022 223.94 229.37 223.57 226.86 2,643,009 +2.69(+1.20%)
Apr 04, 2022 222.82 225.08 222.45 224.18 2,059,149 +1.60(+0.72%)
Apr 01, 2022 217.59 222.96 216.46 222.57 2,029,841 +5.68(+2.62%)
Mar 31, 2022 218.46 221.21 216.88 216.89 3,469,129 -0.21(-0.10%)
Mar 30, 2022 213.21 217.83 212.22 217.10 1,708,774 +2.68(+1.25%)
Mar 29, 2022 212.43 214.89 211.61 214.42 1,637,412 +4.10(+1.95%)
Mar 28, 2022 208.84 210.34 207.91 210.32 1,261,882 +1.53(+0.74%)
Mar 25, 2022 207.52 208.82 206.39 208.79 1,311,166 +1.99(+0.96%)
Mar 24, 2022 203.83 206.93 202.76 206.80 1,209,896 +4.18(+2.06%)
Mar 23, 2022 205.68 205.69 202.53 202.62 1,175,306 -2.52(-1.23%)
Mar 22, 2022 202.71 205.46 201.48 205.14 1,991,685 +2.55(+1.26%)
Mar 21, 2022 204.22 205.21 200.52 202.59 2,165,894 -2.06(-1.01%)
Mar 18, 2022 203.91 207.29 202.30 204.64 6,471,288 +0.73(+0.36%)
Mar 17, 2022 201.81 203.99 201.46 203.91 1,525,107 +1.39(+0.69%)
Mar 16, 2022 203.02 204.51 198.13 202.52 2,188,739 +0.14(+0.07%)
Mar 15, 2022 200.17 202.92 198.89 202.38 2,329,150 +5.06(+2.57%)
Mar 14, 2022 197.86 199.91 196.56 197.31 2,165,454 -0.26(-0.13%)
Mar 11, 2022 200.77 202.41 197.03 197.57 1,746,524 -2.06(-1.03%)
Mar 10, 2022 196.85 200.28 195.42 199.63 2,517,069 +0.73(+0.37%)
Mar 09, 2022 199.49 200.26 195.45 198.90 1,888,903 +4.10(+2.10%)
Mar 08, 2022 197.13 202.08 194.38 194.80 2,452,685 -2.85(-1.44%)
Mar 07, 2022 197.02 200.89 195.83 197.65 2,672,634 -0.07(-0.03%)
Mar 04, 2022 193.08 197.86 192.18 197.72 1,573,341 +3.57(+1.84%)
Mar 03, 2022 198.10 198.81 193.46 194.15 2,310,625 -1.51(-0.77%)
Mar 02, 2022 192.49 196.64 191.80 195.66 1,765,559 +3.78(+1.97%)
Mar 01, 2022 193.05 194.01 190.79 191.89 1,584,882 -2.02(-1.04%)
Feb 28, 2022 192.95 194.31 190.82 193.91 2,354,719 +0.08(+0.04%)
Feb 25, 2022 190.67 194.00 191.22 193.83 1,408,957 +3.93(+2.07%)
Feb 24, 2022 183.53 190.37 182.35 189.90 2,070,008 +3.73(+2.00%)
Feb 23, 2022 190.63 191.67 185.79 186.18 1,736,111 -3.42(-1.81%)
Feb 22, 2022 190.12 192.02 188.22 189.60 1,781,979 -0.52(-0.27%)
Feb 18, 2022 190.12 0 -0.01(-0.01%)
Feb 17, 2022 192.46 193.23 189.69 190.13 1,687,616 -3.59(-1.85%)
Feb 16, 2022 192.93 194.65 190.96 193.72 1,933,555 +0.21(+0.11%)
Feb 15, 2022 193.94 194.26 192.11 193.51 1,488,700 +1.94(+1.01%)
Feb 14, 2022 193.85 194.15 189.40 191.57 2,002,741 -1.72(-0.89%)
Feb 11, 2022 195.77 196.71 193.19 193.29 2,824,426 -1.66(-0.85%)
Feb 10, 2022 196.57 197.58 193.66 194.95 2,393,671 -5.33(-2.66%)
Feb 09, 2022 199.63 200.50 198.49 200.28 2,191,620 +2.61(+1.32%)
Feb 08, 2022 194.16 198.14 193.49 197.67 1,585,477 +2.31(+1.18%)
Feb 07, 2022 196.23 197.26 194.67 195.37 1,667,810 -0.26(-0.13%)
Feb 04, 2022 193.38 196.65 190.86 195.62 2,126,104 +1.06(+0.55%)
Feb 03, 2022 193.80 196.95 194.56 2,041,108 -2.63(-1.33%)
Feb 02, 2022 194.97 197.59 194.65 197.19 2,266,681 +2.22(+1.14%)
Feb 01, 2022 195.84 196.58 192.14 194.97 2,236,790 -0.58(-0.30%)
Jan 31, 2022 189.07 196.68 195.55 3,282,382 +6.55(+3.46%)
Jan 28, 2022 186.79 189.02 182.76 189.00 2,384,906 +2.70(+1.45%)
Jan 27, 2022 188.04 190.25 184.54 186.30 3,718,134 -0.99(-0.53%)
Jan 26, 2022 194.90 197.54 186.43 187.29 5,995,134 -18.42(-8.95%)
Jan 25, 2022 202.11 207.41 201.78 205.71 2,622,404 -1.29(-0.62%)
Jan 24, 2022 204.76 208.07 200.16 207.00 3,143,585 +1.05(+0.51%)
Jan 21, 2022 209.21 210.31 205.66 205.94 2,282,004 -3.02(-1.44%)
Jan 20, 2022 214.93 216.61 208.41 208.96 2,162,779 -4.29(-2.01%)
Jan 19, 2022 215.91 217.63 213.15 213.25 1,701,614 -1.53(-0.71%)
Jan 18, 2022 214.36 216.08 211.28 214.77 2,044,864 -2.19(-1.01%)
Jan 14, 2022 216.96 0 -3.02(-1.37%)
Jan 13, 2022 222.76 223.89 219.39 219.98 1,170,906 -2.56(-1.15%)
Jan 12, 2022 223.02 223.96 221.19 222.54 1,267,841 -0.62(-0.28%)
Jan 11, 2022 221.62 223.29 218.25 223.16 1,363,201 +2.27(+1.03%)
Jan 10, 2022 224.16 225.66 219.98 220.89 2,034,131 -5.64(-2.49%)
Jan 07, 2022 228.37 228.81 226.43 226.53 1,541,407 -2.42(-1.06%)
Jan 06, 2022 229.97 232.08 228.23 228.95 2,052,234 -1.58(-0.69%)
Jan 05, 2022 231.98 233.79 230.32 230.54 2,299,335 -1.98(-0.85%)
Jan 04, 2022 230.65 234.31 230.65 232.52 2,239,789 +1.08(+0.47%)
Jan 03, 2022 232.43 234.72 228.99 231.44 1,472,858 -2.44(-1.04%)
Dec 31, 2021 232.80 234.99 231.99 233.88 932,268 +0.97(+0.42%)
Dec 30, 2021 235.46 235.54 232.72 232.91 794,192 -2.32(-0.99%)
Dec 29, 2021 234.79 236.13 232.09 235.23 987,712 +1.84(+0.79%)
Dec 28, 2021 233.58 234.19 232.78 233.39 974,650 -0.21(-0.09%)
Dec 27, 2021 230.57 233.99 230.01 233.60 1,076,096 +4.07(+1.77%)
Dec 23, 2021 225.66 231.20 225.61 229.53 1,615,800 +4.16(+1.84%)
Dec 22, 2021 219.89 225.51 219.72 225.38 1,413,440 +5.38(+2.44%)
Dec 21, 2021 219.32 220.22 217.45 220.00 1,165,425 +2.46(+1.13%)
Dec 20, 2021 214.81 217.79 213.54 217.54 1,199,656 -0.05(-0.02%)
Dec 17, 2021 218.29 220.85 216.94 217.59 2,604,466 -2.31(-1.05%)
Dec 16, 2021 221.87 222.46 219.14 219.91 1,684,139 -1.96(-0.88%)
Dec 15, 2021 217.63 222.00 217.63 221.87 1,619,892 +3.98(+1.83%)
Dec 14, 2021 221.80 222.60 215.95 217.88 1,582,799 -5.03(-2.26%)
Dec 13, 2021 224.16 225.06 222.69 222.91 1,697,802 -1.62(-0.72%)
Dec 10, 2021 221.98 224.66 221.42 224.53 1,345,467 +3.78(+1.71%)
Dec 09, 2021 221.24 221.86 219.66 220.75 1,398,188 -0.49(-0.22%)
Dec 08, 2021 220.27 222.52 219.26 221.24 1,107,433 -0.78(-0.35%)
Dec 07, 2021 221.86 222.98 220.24 222.03 1,856,892 +2.77(+1.26%)
Dec 06, 2021 219.43 220.32 217.82 219.26 2,424,769 +2.18(+1.00%)
Dec 03, 2021 219.26 220.16 215.07 217.08 1,653,839 -2.40(-1.09%)
Dec 02, 2021 215.66 221.05 215.66 219.48 2,246,969 +5.25(+2.45%)
Dec 01, 2021 217.10 219.29 212.03 214.23 2,534,870 -3.80(-1.74%)
Nov 30, 2021 223.33 223.37 216.55 218.02 4,632,336 -4.73(-2.12%)
Nov 29, 2021 218.23 223.96 216.82 222.75 2,217,934 +5.93(+2.73%)
Nov 26, 2021 220.71 221.24 216.30 216.82 1,447,362 -4.48(-2.03%)
Nov 24, 2021 221.87 222.66 219.51 221.31 1,600,261 -1.67(-0.75%)
Nov 23, 2021 222.49 223.35 221.05 222.98 1,542,778 -0.64(-0.29%)
Nov 22, 2021 224.25 227.74 222.78 223.62 1,144,411 -1.03(-0.46%)
Nov 19, 2021 225.75 225.93 223.72 224.65 1,378,580 -0.04(-0.02%)
Nov 18, 2021 223.75 224.97 224.42 224.69 1,218,984 +1.01(+0.45%)
Nov 17, 2021 221.07 223.93 220.58 223.68 1,144,024 +1.54(+0.69%)
Nov 16, 2021 220.99 223.85 220.96 222.14 1,433,991 +2.07(+0.94%)
Nov 15, 2021 218.88 220.24 216.96 220.07 1,089,498 +2.01(+0.92%)
Nov 12, 2021 216.80 218.94 215.94 218.06 1,278,866 +2.25(+1.04%)
Nov 11, 2021 216.09 216.93 214.99 215.81 751,602 -1.03(-0.48%)
Nov 10, 2021 217.13 216.84 1,144,922 +0.42(+0.19%)
Nov 09, 2021 215.33 216.72 213.11 216.43 1,157,585 +1.61(+0.75%)
Nov 08, 2021 217.37 217.37 213.85 214.81 1,459,544 -1.99(-0.92%)
Nov 05, 2021 216.48 217.29 215.09 216.80 1,477,063 +3.20(+1.50%)
Nov 04, 2021 213.09 214.64 212.52 213.60 1,260,630 +0.44(+0.20%)
Nov 03, 2021 209.94 213.49 209.78 213.17 1,143,052 +0.55(+0.26%)
Nov 02, 2021 210.80 212.69 209.74 212.62 1,322,802 +2.86(+1.36%)
Nov 01, 2021 211.62 210.62 208.74 209.76 1,242,207 -2.22(-1.05%)
Oct 29, 2021 209.71 212.46 209.71 211.98 1,704,733 +1.47(+0.70%)
Oct 28, 2021 209.99 210.51 1,512,473 +0.93(+0.44%)
Oct 27, 2021 210.72 212.23 208.25 209.58 2,164,111 +2.97(+1.44%)
Oct 26, 2021 205.99 207.85 206.61 1,927,476 +0.69(+0.34%)
Oct 25, 2021 205.70 205.92 914,254 +0.30(+0.15%)
Oct 22, 2021 203.49 206.57 203.17 205.61 1,441,718 +2.87(+1.42%)
Oct 21, 2021 201.21 203.02 200.25 202.74 995,428 +1.57(+0.78%)
Oct 20, 2021 203.01 203.31 200.66 201.18 1,110,556 -0.88(-0.43%)
Oct 19, 2021 201.37 202.15 199.93 202.05 883,513 +1.33(+0.66%)
Oct 18, 2021 199.78 201.74 198.77 200.72 1,388,032 -0.39(-0.19%)
Oct 15, 2021 198.30 201.18 197.48 201.11 1,850,286 +4.21(+2.14%)
Oct 14, 2021 194.86 197.31 194.86 196.90 1,442,307 +3.15(+1.62%)
Oct 13, 2021 193.74 194.29 190.98 193.75 1,196,513 +1.27(+0.66%)
Oct 12, 2021 192.70 193.24 191.70 192.48 1,199,657 +0.08(+0.04%)
Oct 11, 2021 194.10 194.29 192.28 192.40 865,145 -2.27(-1.17%)
Oct 08, 2021 196.33 196.62 194.46 194.67 1,061,697 -1.33(-0.68%)
Oct 07, 2021 195.01 197.17 194.55 196.00 1,524,575 +2.45(+1.26%)
Oct 06, 2021 191.05 193.77 191.05 193.56 1,573,774 +1.15(+0.60%)
Oct 05, 2021 188.92 193.30 188.22 192.40 1,100,308 +3.46(+1.83%)
Oct 04, 2021 189.22 191.38 188.11 188.95 1,539,311 -1.79(-0.94%)
Oct 01, 2021 189.34 191.89 186.03 190.74 1,460,446 +1.96(+1.04%)
Sep 30, 2021 189.30 192.95 188.58 188.78 1,843,228 +0.32(+0.17%)
Sep 29, 2021 186.97 189.51 186.85 188.46 1,060,620 +2.17(+1.17%)
Sep 28, 2021 188.66 189.34 185.81 186.28 1,319,439 -4.19(-2.20%)
Sep 27, 2021 190.17 191.85 189.92 190.48 1,437,584 -0.47(-0.25%)
Sep 24, 2021 189.75 191.58 189.53 190.95 936,327 +0.78(+0.41%)
Sep 23, 2021 187.77 191.18 187.46 190.17 1,102,704 +2.91(+1.55%)
Sep 22, 2021 187.10 187.91 185.82 187.26 1,025,635 +1.19(+0.64%)
Sep 21, 2021 188.15 188.28 185.41 186.07 1,043,747 -1.66(-0.89%)
Sep 20, 2021 185.91 188.41 185.17 187.73 2,029,022 +0.13(+0.07%)
Sep 17, 2021 187.31 188.65 186.42 187.60 3,265,875 +0.26(+0.14%)
Sep 16, 2021 189.50 190.29 187.15 187.34 1,515,019 -2.00(-1.06%)
Sep 15, 2021 188.21 189.69 187.85 189.34 1,759,861 +0.75(+0.40%)
Sep 14, 2021 190.17 190.25 188.11 188.60 2,018,830 -0.24(-0.12%)
Sep 13, 2021 191.21 192.88 188.00 188.84 2,006,581 -0.80(-0.42%)
Sep 10, 2021 193.01 193.03 189.47 189.64 1,954,163 -2.20(-1.15%)
Sep 09, 2021 193.35 194.98 191.73 191.84 1,372,158 -0.98(-0.51%)
Sep 08, 2021 190.51 192.95 190.21 192.82 1,339,587 +2.73(+1.43%)
Sep 07, 2021 194.45 194.89 189.73 190.09 1,440,338 -4.84(-2.48%)
Sep 03, 2021 192.23 195.31 192.11 194.93 1,187,122 +0.80(+0.41%)
Sep 02, 2021 193.16 194.91 193.16 194.13 1,249,338 -0.31(-0.16%)
Sep 01, 2021 195.05 195.05 193.39 194.45 1,486,864 -2.05(-1.04%)
Aug 31, 2021 197.28 197.28 194.65 196.50 2,379,897 -0.03(-0.01%)
Aug 30, 2021 196.54 198.18 196.45 196.52 948,223 +0.10(+0.05%)
Aug 27, 2021 195.15 197.03 194.76 196.42 1,457,437 +1.77(+0.91%)
Aug 26, 2021 195.30 195.88 193.82 194.65 1,284,132 -1.04(-0.53%)
Aug 25, 2021 196.27 196.62 194.47 195.70 1,279,541 +0.00(+0.00%)
Aug 24, 2021 198.14 198.93 195.54 195.70 1,769,273 -3.33(-1.67%)
Aug 23, 2021 199.47 199.87 197.76 199.02 1,211,883 +0.14(+0.07%)
Aug 20, 2021 199.09 199.28 197.29 198.88 1,891,225 +0.43(+0.22%)
Aug 19, 2021 195.29 199.06 195.05 198.45 1,683,473 +2.49(+1.27%)
Aug 18, 2021 201.13 201.13 195.76 195.96 3,256,497 -5.95(-2.95%)
Aug 17, 2021 202.45 203.41 200.92 201.91 1,328,558 -1.65(-0.81%)
Aug 16, 2021 201.09 203.67 201.09 203.56 1,312,357 +1.31(+0.65%)
Aug 13, 2021 202.26 203.05 201.82 202.26 1,067,595 +0.25(+0.13%)
Aug 12, 2021 203.68 203.69 201.72 202.00 1,541,877 -1.27(-0.62%)
Aug 11, 2021 201.93 204.01 201.93 203.27 2,003,881 -0.44(-0.22%)
Aug 10, 2021 201.21 204.12 200.62 203.71 2,739,047 +2.84(+1.41%)
Aug 09, 2021 200.62 201.12 199.54 200.88 1,406,351 +0.66(+0.33%)
Aug 06, 2021 200.61 201.10 199.78 200.22 1,428,637 -0.26(-0.13%)
Aug 05, 2021 200.31 200.76 199.36 200.48 1,075,477 +1.20(+0.60%)
Aug 04, 2021 200.25 200.83 199.20 199.28 1,738,931 -1.35(-0.67%)
Aug 03, 2021 197.02 200.89 196.19 200.63 1,502,400 +3.75(+1.91%)
Aug 02, 2021 197.91 198.59 196.67 196.88 1,552,126 -0.17(-0.09%)
Jul 30, 2021 195.90 197.69 195.90 197.05 1,631,725 +0.75(+0.38%)
Jul 29, 2021 195.52 197.28 194.65 196.30 1,315,883 +1.83(+0.94%)
Jul 28, 2021 194.83 195.05 191.02 194.46 2,197,406 -0.95(-0.49%)
Jul 27, 2021 194.02 196.07 193.35 195.41 2,207,477 +1.51(+0.78%)
Jul 26, 2021 193.39 194.09 192.09 193.90 1,190,232 +0.19(+0.10%)
Jul 23, 2021 192.03 194.15 191.26 193.71 1,175,872 +2.62(+1.37%)
Jul 22, 2021 192.28 192.81 190.55 191.09 1,144,381 -1.11(-0.58%)
Jul 21, 2021 190.95 192.32 190.56 192.20 1,517,996 +1.25(+0.65%)
Jul 20, 2021 190.61 193.41 190.03 190.95 2,231,081 +1.37(+0.72%)
Jul 19, 2021 192.09 193.04 188.47 189.58 1,959,211 -3.69(-1.91%)
Jul 16, 2021 194.67 196.06 193.02 193.26 1,757,570 -1.34(-0.69%)
Jul 15, 2021 192.03 194.91 191.76 194.60 1,615,181 +2.38(+1.24%)
Jul 14, 2021 192.50 193.08 191.68 192.23 1,658,480 +0.55(+0.29%)
Jul 13, 2021 191.66 192.54 191.11 191.67 1,090,560 +0.15(+0.08%)
Jul 12, 2021 189.78 191.70 188.85 191.52 1,409,818 +0.03(+0.01%)
Jul 09, 2021 189.88 191.73 189.72 191.49 1,858,355 +1.75(+0.92%)
Jul 08, 2021 189.82 190.80 188.70 189.75 1,343,385 -1.39(-0.73%)
Jul 07, 2021 189.35 191.33 188.82 191.14 1,161,301 +2.10(+1.11%)
Jul 06, 2021 190.18 190.35 187.36 189.04 1,098,358 -0.35(-0.18%)
Jul 02, 2021 189.78 189.82 188.05 189.39 1,076,720 +1.57(+0.84%)
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.