Skip to main content

Global Payments Inc (NY: GPN )

94.17 +0.78 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 117.19 117.97 114.29 116.25 5,977,420 -1.19(-1.01%)
Nov 29, 2021 121.85 122.36 117.44 117.44 3,161,532 -2.83(-2.35%)
Nov 26, 2021 118.27 121.15 117.42 120.28 2,364,289 -1.37(-1.12%)
Nov 24, 2021 121.88 123.92 121.20 121.64 3,126,790 -0.48(-0.39%)
Nov 23, 2021 121.10 123.08 120.12 122.12 2,680,054 +1.48(+1.23%)
Nov 22, 2021 123.09 124.45 118.82 120.64 3,042,566 -2.34(-1.91%)
Nov 19, 2021 123.66 126.14 122.88 122.98 3,967,084 -0.90(-0.73%)
Nov 18, 2021 125.18 124.87 123.84 123.88 5,058,188 +1.31(+1.07%)
Nov 17, 2021 125.99 125.99 119.69 122.57 4,878,832 -3.76(-2.98%)
Nov 16, 2021 128.44 129.87 125.87 126.33 2,387,936 -2.37(-1.84%)
Nov 15, 2021 129.84 130.27 128.54 128.71 2,575,013 +0.15(+0.11%)
Nov 12, 2021 125.98 128.82 125.88 128.56 4,410,273 +2.90(+2.31%)
Nov 11, 2021 129.43 129.94 124.92 125.66 3,614,523 -3.72(-2.88%)
Nov 10, 2021 129.65 129.38 3,716,742 -0.33(-0.26%)
Nov 09, 2021 132.13 132.47 129.43 129.71 3,333,752 -1.73(-1.31%)
Nov 08, 2021 133.63 134.15 130.96 131.44 2,840,639 -2.11(-1.58%)
Nov 05, 2021 134.70 136.65 132.40 133.55 3,277,108 +1.09(+0.83%)
Nov 04, 2021 131.84 135.89 131.15 132.46 4,709,397 +0.74(+0.56%)
Nov 03, 2021 129.50 134.08 129.18 131.71 6,302,984 +2.46(+1.90%)
Nov 02, 2021 134.80 137.06 125.60 129.25 8,455,064 -13.15(-9.24%)
Nov 01, 2021 140.12 142.53 141.66 142.41 3,795,930 +2.76(+1.98%)
Oct 29, 2021 139.06 140.89 138.94 139.64 2,959,353 +0.15(+0.11%)
Oct 28, 2021 142.17 142.43 138.43 139.50 2,920,928 -1.26(-0.90%)
Oct 27, 2021 151.37 150.99 138.99 140.76 4,682,788 -11.56(-7.59%)
Oct 26, 2021 155.25 151.97 152.32 1,471,895 -1.77(-1.15%)
Oct 25, 2021 154.53 155.68 153.71 154.09 1,401,798 -0.21(-0.14%)
Oct 22, 2021 156.35 157.29 152.79 154.30 1,119,867 -1.94(-1.24%)
Oct 21, 2021 156.42 157.53 154.84 156.25 739,214 -1.29(-0.82%)
Oct 20, 2021 156.40 159.21 156.00 157.53 1,313,949 +0.31(+0.20%)
Oct 19, 2021 156.51 158.34 155.77 157.22 1,476,081 +1.59(+1.02%)
Oct 18, 2021 155.54 157.87 154.33 155.63 1,513,654 -1.19(-0.76%)
Oct 15, 2021 152.65 156.88 152.36 156.82 1,644,812 +5.48(+3.62%)
Oct 14, 2021 150.60 151.83 149.42 151.34 1,589,074 +2.41(+1.62%)
Oct 13, 2021 147.03 149.20 145.21 148.93 1,981,267 +1.47(+1.00%)
Oct 12, 2021 147.97 149.12 145.83 147.46 1,847,408 -0.46(-0.31%)
Oct 11, 2021 155.68 155.76 147.34 147.91 2,034,635 -7.75(-4.98%)
Oct 08, 2021 156.49 158.63 155.38 155.66 1,397,310 -0.47(-0.30%)
Oct 07, 2021 155.99 158.00 155.47 156.13 1,919,492 +1.29(+0.83%)
Oct 06, 2021 152.12 154.87 150.89 154.84 1,371,644 +0.91(+0.59%)
Oct 05, 2021 153.12 155.42 151.96 153.93 1,617,570 +1.37(+0.90%)
Oct 04, 2021 155.88 156.31 150.43 152.56 1,683,364 -3.55(-2.27%)
Oct 01, 2021 154.09 157.16 151.53 156.11 1,683,744 +2.22(+1.44%)
Sep 30, 2021 157.87 158.35 153.84 153.89 1,880,708 -3.05(-1.94%)
Sep 29, 2021 158.72 159.80 156.88 156.94 1,262,932 -1.38(-0.87%)
Sep 28, 2021 158.76 160.01 157.36 158.31 1,876,731 -1.47(-0.92%)
Sep 27, 2021 157.79 160.94 157.07 159.78 1,999,088 +1.92(+1.22%)
Sep 24, 2021 160.28 161.16 157.28 157.86 2,115,536 -2.28(-1.43%)
Sep 23, 2021 157.54 160.35 157.39 160.14 1,476,314 +2.78(+1.77%)
Sep 22, 2021 154.80 158.21 153.51 157.36 1,642,828 +4.44(+2.91%)
Sep 21, 2021 157.05 157.09 152.85 152.91 1,775,429 -3.46(-2.21%)
Sep 20, 2021 155.47 156.70 153.64 156.37 1,745,985 -1.86(-1.18%)
Sep 17, 2021 159.66 160.04 157.26 158.24 2,400,298 -1.91(-1.20%)
Sep 16, 2021 160.93 162.41 159.52 160.15 1,877,546 -1.44(-0.89%)
Sep 15, 2021 158.40 161.94 157.02 161.60 2,664,279 +3.28(+2.07%)
Sep 14, 2021 161.35 161.35 158.08 158.31 2,507,060 -2.60(-1.61%)
Sep 13, 2021 163.34 164.07 160.00 160.91 2,422,460 -1.56(-0.96%)
Sep 10, 2021 169.01 169.82 160.81 162.47 3,879,692 -5.58(-3.32%)
Sep 09, 2021 166.22 171.62 165.99 168.05 5,939,748 +2.26(+1.36%)
Sep 08, 2021 156.37 165.91 156.18 165.80 5,998,040 +11.13(+7.19%)
Sep 07, 2021 154.61 156.34 153.61 154.67 1,688,999 +0.59(+0.38%)
Sep 03, 2021 154.56 155.64 153.08 154.08 2,760,269 -0.57(-0.37%)
Sep 02, 2021 158.42 159.09 154.50 154.65 3,157,043 -3.82(-2.41%)
Sep 01, 2021 159.08 161.47 158.42 158.47 2,155,953 -0.13(-0.08%)
Aug 31, 2021 157.90 159.62 157.05 158.60 2,117,025 +1.31(+0.83%)
Aug 30, 2021 160.69 161.96 157.04 157.29 2,366,872 -2.77(-1.73%)
Aug 27, 2021 157.34 160.34 156.63 160.06 2,400,232 +2.37(+1.50%)
Aug 26, 2021 159.91 160.24 157.59 157.69 1,863,809 -3.45(-2.14%)
Aug 25, 2021 163.83 163.83 161.08 161.14 1,636,309 -2.00(-1.23%)
Aug 24, 2021 162.07 163.95 162.07 163.14 2,241,072 +1.41(+0.87%)
Aug 23, 2021 160.58 162.48 160.47 161.73 2,225,719 +2.72(+1.71%)
Aug 20, 2021 158.71 160.02 158.19 159.01 3,904,744 +0.06(+0.04%)
Aug 19, 2021 160.90 162.06 158.46 158.95 3,842,102 -3.26(-2.01%)
Aug 18, 2021 162.67 164.66 161.70 162.21 2,510,955 -0.84(-0.51%)
Aug 17, 2021 162.69 164.48 162.53 163.05 3,748,930 -0.90(-0.55%)
Aug 16, 2021 166.20 166.53 163.25 163.94 2,241,918 -3.21(-1.92%)
Aug 13, 2021 163.79 167.73 162.03 167.15 3,189,689 +3.48(+2.13%)
Aug 12, 2021 165.78 165.94 162.31 163.67 3,406,552 -1.68(-1.01%)
Aug 11, 2021 166.62 166.62 164.15 165.35 4,389,415 -0.19(-0.11%)
Aug 10, 2021 169.35 170.33 165.06 165.53 4,439,578 -3.99(-2.35%)
Aug 09, 2021 171.90 172.94 168.46 169.52 3,294,844 -2.34(-1.36%)
Aug 06, 2021 167.73 174.82 166.63 171.86 3,509,344 +5.79(+3.49%)
Aug 05, 2021 161.91 166.32 161.83 166.07 2,662,538 +4.74(+2.94%)
Aug 04, 2021 163.94 165.65 159.96 161.33 4,126,676 -4.03(-2.44%)
Aug 03, 2021 170.15 172.09 160.70 165.36 7,292,297 -2.16(-1.29%)
Aug 02, 2021 189.24 190.52 166.38 167.52 8,763,044 -21.08(-11.18%)
Jul 30, 2021 187.50 190.05 186.90 188.60 2,189,964 +0.14(+0.07%)
Jul 29, 2021 188.26 190.36 188.12 188.47 1,528,681 +1.61(+0.86%)
Jul 28, 2021 188.21 189.35 186.16 186.86 1,721,849 -1.05(-0.56%)
Jul 27, 2021 185.46 190.50 185.46 187.91 1,806,057 +1.54(+0.83%)
Jul 26, 2021 187.55 188.17 185.66 186.37 1,305,042 -1.86(-0.99%)
Jul 23, 2021 187.87 189.47 187.36 188.23 987,730 +1.91(+1.03%)
Jul 22, 2021 187.36 188.14 185.13 186.32 1,117,921 -0.72(-0.39%)
Jul 21, 2021 184.97 187.22 183.91 187.04 1,202,004 +2.98(+1.62%)
Jul 20, 2021 181.98 185.69 181.70 184.06 1,489,405 +2.63(+1.45%)
Jul 19, 2021 187.29 187.46 179.80 181.43 2,474,501 -8.46(-4.46%)
Jul 16, 2021 191.06 191.99 189.83 189.89 1,504,159 -0.42(-0.22%)
Jul 15, 2021 187.52 191.75 187.46 190.31 2,616,918 +2.09(+1.11%)
Jul 14, 2021 187.68 188.96 186.96 188.22 3,013,324 +1.87(+1.00%)
Jul 13, 2021 184.39 187.81 184.21 186.35 2,024,403 +1.46(+0.79%)
Jul 12, 2021 184.60 185.22 183.64 184.89 1,776,411 -0.75(-0.40%)
Jul 09, 2021 185.36 189.00 185.02 185.64 1,885,229 +2.19(+1.20%)
Jul 08, 2021 184.62 185.15 182.94 183.45 1,473,711 -3.78(-2.02%)
Jul 07, 2021 188.49 188.97 187.05 187.23 1,272,794 -0.83(-0.44%)
Jul 06, 2021 188.17 189.17 186.79 188.06 1,855,505 -0.50(-0.26%)
Jul 02, 2021 188.22 188.97 187.74 188.56 1,094,254 +1.12(+0.60%)
Jul 01, 2021 183.22 187.78 183.01 187.43 1,565,338 +4.55(+2.49%)
Jun 30, 2021 183.49 184.03 182.16 182.88 1,391,479 +0.02(+0.01%)
Jun 29, 2021 185.25 186.04 182.75 182.86 1,349,063 -2.06(-1.11%)
Jun 28, 2021 188.16 188.83 183.45 184.92 1,334,464 -2.53(-1.35%)
Jun 25, 2021 187.13 187.96 186.30 187.45 2,236,284 +0.70(+0.38%)
Jun 24, 2021 187.93 188.33 185.79 186.75 1,822,004 +0.70(+0.38%)
Jun 23, 2021 188.95 188.95 185.68 186.05 1,378,224 -2.70(-1.43%)
Jun 22, 2021 189.06 189.58 187.10 188.75 1,138,623 -0.12(-0.06%)
Jun 21, 2021 187.00 189.98 185.53 188.87 1,329,731 +2.78(+1.49%)
Jun 18, 2021 186.83 189.23 185.91 186.09 2,156,131 -2.38(-1.26%)
Jun 17, 2021 187.08 191.52 186.94 188.47 1,785,749 +1.29(+0.69%)
Jun 16, 2021 189.88 190.64 186.36 187.18 1,443,242 -2.34(-1.23%)
Jun 15, 2021 188.07 190.29 186.36 189.52 1,481,444 +2.09(+1.11%)
Jun 14, 2021 188.69 188.82 185.88 187.43 2,866,289 -1.26(-0.67%)
Jun 11, 2021 187.27 189.46 187.13 188.69 1,184,655 +1.78(+0.95%)
Jun 10, 2021 187.23 188.10 186.32 186.91 1,333,401 -0.08(-0.04%)
Jun 09, 2021 187.44 188.94 186.86 186.99 1,315,920 +0.44(+0.24%)
Jun 08, 2021 186.82 188.21 186.38 186.55 1,715,169 +0.29(+0.16%)
Jun 07, 2021 189.49 190.08 185.78 186.26 1,304,203 -2.92(-1.55%)
Jun 04, 2021 189.70 190.76 188.63 189.18 899,068 +0.75(+0.40%)
Jun 03, 2021 188.91 189.87 187.27 188.43 1,486,218 -2.50(-1.31%)
Jun 02, 2021 189.64 192.64 189.07 190.94 2,175,304 +2.27(+1.20%)
Jun 01, 2021 190.33 190.93 188.26 188.67 1,252,803 -0.04(-0.02%)
May 28, 2021 188.99 189.91 187.70 188.71 1,682,177 +0.49(+0.26%)
May 27, 2021 188.99 190.32 187.81 188.22 2,212,029 +0.39(+0.21%)
May 26, 2021 189.55 190.52 187.22 187.83 1,794,118 -2.24(-1.18%)
May 25, 2021 190.20 191.13 188.76 190.07 2,067,060 -0.14(-0.07%)
May 24, 2021 190.09 191.03 189.44 190.21 2,238,197 +1.61(+0.85%)
May 21, 2021 191.22 192.13 188.47 188.60 1,944,787 -1.81(-0.95%)
May 20, 2021 190.58 192.85 189.80 190.41 1,648,635 +0.67(+0.35%)
May 19, 2021 187.13 189.82 186.02 189.74 1,794,209 -0.77(-0.40%)
May 18, 2021 192.33 193.04 190.29 190.51 1,424,854 -1.22(-0.64%)
May 17, 2021 192.27 193.01 190.39 191.72 986,192 -2.06(-1.07%)
May 14, 2021 192.90 195.08 192.21 193.79 1,261,956 +2.19(+1.14%)
May 13, 2021 190.94 193.22 189.60 191.60 1,563,744 +1.70(+0.90%)
May 12, 2021 188.49 191.59 187.53 189.89 2,100,948 -0.13(-0.07%)
May 11, 2021 188.01 191.50 186.17 190.02 1,988,857 -0.24(-0.13%)
May 10, 2021 196.54 196.76 190.19 190.26 1,593,724 -5.94(-3.03%)
May 07, 2021 196.40 197.60 195.18 196.21 1,396,641 +0.52(+0.26%)
May 06, 2021 195.75 195.96 192.32 195.69 1,867,293 +0.61(+0.31%)
May 05, 2021 198.36 201.90 194.64 195.08 1,638,889 -5.12(-2.56%)
May 04, 2021 204.63 204.69 198.66 200.19 1,787,028 -6.79(-3.28%)
May 03, 2021 210.21 211.15 206.46 206.98 1,286,860 -2.10(-1.01%)
Apr 30, 2021 211.59 212.11 208.34 209.09 1,050,234 -4.49(-2.10%)
Apr 29, 2021 213.57 213.97 210.94 213.58 635,617 +1.33(+0.63%)
Apr 28, 2021 211.42 214.31 211.42 212.24 598,796 +1.34(+0.63%)
Apr 27, 2021 212.57 213.03 210.25 210.91 749,356 -1.81(-0.85%)
Apr 26, 2021 212.05 215.10 210.75 212.72 958,801 +1.40(+0.66%)
Apr 23, 2021 210.34 214.06 209.54 211.32 948,300 +0.72(+0.34%)
Apr 22, 2021 209.28 212.25 208.02 210.59 917,740 +0.98(+0.47%)
Apr 21, 2021 208.29 210.79 207.94 209.61 776,211 +2.08(+1.00%)
Apr 20, 2021 209.33 209.78 206.64 207.53 865,693 -2.80(-1.33%)
Apr 19, 2021 211.84 212.40 209.16 210.32 614,751 -1.85(-0.87%)
Apr 16, 2021 213.39 214.56 211.59 212.17 999,523 +0.16(+0.07%)
Apr 15, 2021 209.65 213.48 209.65 212.02 1,200,304 +4.14(+1.99%)
Apr 14, 2021 208.31 210.57 207.50 207.88 1,138,382 -0.25(-0.12%)
Apr 13, 2021 207.55 209.93 207.07 208.13 779,727 -0.79(-0.38%)
Apr 12, 2021 207.77 209.57 206.99 208.92 1,035,619 +1.13(+0.54%)
Apr 09, 2021 207.29 208.01 205.49 207.79 765,374 +0.48(+0.23%)
Apr 08, 2021 204.52 207.78 204.52 207.31 946,703 +3.05(+1.49%)
Apr 07, 2021 203.55 205.51 203.39 204.26 1,002,905 +1.36(+0.67%)
Apr 06, 2021 203.02 203.58 202.11 202.90 753,675 -1.59(-0.78%)
Apr 05, 2021 203.88 205.50 201.40 204.49 1,103,011 +1.89(+0.93%)
Apr 01, 2021 197.69 202.69 197.14 202.60 1,175,161 +6.22(+3.17%)
Mar 31, 2021 199.03 200.04 196.28 196.37 1,546,600 -2.74(-1.37%)
Mar 30, 2021 200.43 200.78 198.58 199.11 1,555,960 -1.09(-0.54%)
Mar 29, 2021 202.72 202.86 197.19 200.20 1,607,238 -3.57(-1.75%)
Mar 26, 2021 201.00 204.08 199.50 203.77 1,361,167 +3.99(+2.00%)
Mar 25, 2021 195.33 199.90 194.52 199.77 1,621,020 +3.31(+1.69%)
Mar 24, 2021 196.25 198.70 196.17 196.46 1,128,474 +0.84(+0.43%)
Mar 23, 2021 197.75 198.53 194.65 195.62 1,642,973 -2.98(-1.50%)
Mar 22, 2021 199.36 200.80 197.98 198.60 2,008,121 -1.56(-0.78%)
Mar 19, 2021 200.92 202.51 199.25 200.16 3,698,761 -0.52(-0.26%)
Mar 18, 2021 205.63 206.46 200.58 200.68 2,162,087 -6.30(-3.05%)
Mar 17, 2021 210.24 210.80 206.36 206.98 1,401,996 -2.88(-1.37%)
Mar 16, 2021 210.70 210.70 206.85 209.86 1,313,264 -0.12(-0.06%)
Mar 15, 2021 208.68 210.90 207.47 209.98 1,160,579 +0.48(+0.23%)
Mar 12, 2021 203.96 209.60 203.64 209.50 1,715,830 +5.07(+2.48%)
Mar 11, 2021 205.48 207.50 204.08 204.44 2,483,766 +0.48(+0.24%)
Mar 10, 2021 200.89 204.63 199.62 203.96 1,753,481 +4.27(+2.14%)
Mar 09, 2021 200.24 204.66 199.58 199.68 1,733,169 +1.79(+0.91%)
Mar 08, 2021 193.83 202.09 193.11 197.89 2,374,669 +4.91(+2.54%)
Mar 05, 2021 191.46 193.67 187.63 192.99 1,571,218 +3.65(+1.93%)
Mar 04, 2021 195.18 195.76 187.51 189.34 2,214,254 -6.08(-3.11%)
Mar 03, 2021 196.00 197.24 195.25 195.42 1,276,441 -1.28(-0.65%)
Mar 02, 2021 196.73 199.85 195.94 196.69 2,009,981 -0.08(-0.04%)
Mar 01, 2021 195.80 197.27 194.10 196.77 1,868,046 +4.08(+2.12%)
Feb 26, 2021 195.14 196.07 190.76 192.69 1,663,999 -1.36(-0.70%)
Feb 25, 2021 197.74 198.84 192.59 194.06 2,259,924 -4.75(-2.39%)
Feb 24, 2021 192.53 200.37 191.41 198.81 1,815,070 +6.20(+3.22%)
Feb 23, 2021 191.14 194.84 188.32 192.61 2,547,929 +1.79(+0.94%)
Feb 22, 2021 187.20 193.76 185.98 190.82 2,601,771 +1.83(+0.97%)
Feb 19, 2021 189.31 190.90 188.03 188.99 2,074,168 +0.45(+0.24%)
Feb 18, 2021 186.61 190.95 185.48 188.54 1,355,128 +0.85(+0.45%)
Feb 17, 2021 190.76 190.76 187.02 187.69 2,330,672 -3.75(-1.96%)
Feb 16, 2021 192.77 193.09 189.18 191.44 1,561,043 -0.47(-0.24%)
Feb 12, 2021 192.29 193.81 190.09 191.91 1,684,035 -2.39(-1.23%)
Feb 11, 2021 196.34 197.48 193.14 194.30 1,743,681 -2.52(-1.28%)
Feb 10, 2021 198.29 199.48 196.42 196.82 1,943,426 -1.02(-0.52%)
Feb 09, 2021 192.32 199.43 192.32 197.84 1,614,609 +2.87(+1.47%)
Feb 08, 2021 196.84 201.32 191.37 194.97 3,520,344 +2.01(+1.04%)
Feb 05, 2021 193.70 195.42 191.76 192.97 1,521,180 +0.38(+0.20%)
Feb 04, 2021 190.29 194.38 189.79 192.59 1,732,420 +3.77(+1.99%)
Feb 03, 2021 185.41 189.70 183.76 188.82 2,280,205 +3.15(+1.70%)
Feb 02, 2021 180.93 187.49 180.49 185.67 1,838,094 +7.65(+4.30%)
Feb 01, 2021 173.74 178.13 173.74 178.02 1,711,472 +6.22(+3.62%)
Jan 29, 2021 177.43 178.24 170.89 171.80 2,705,759 -5.58(-3.14%)
Jan 28, 2021 174.77 180.11 174.77 177.38 2,705,286 +4.55(+2.63%)
Jan 27, 2021 178.34 178.34 171.53 172.83 3,127,253 -8.53(-4.70%)
Jan 26, 2021 180.80 183.66 179.91 181.36 2,070,618 +1.23(+0.68%)
Jan 25, 2021 181.89 183.37 177.62 180.13 1,886,247 -2.38(-1.30%)
Jan 22, 2021 182.38 183.93 181.11 182.50 2,113,315 -1.69(-0.92%)
Jan 21, 2021 186.00 186.76 184.00 184.20 1,509,636 -1.44(-0.78%)
Jan 20, 2021 184.40 187.35 182.60 185.64 2,820,463 +2.91(+1.59%)
Jan 19, 2021 187.25 188.44 182.66 182.73 2,100,397 -3.53(-1.90%)
Jan 15, 2021 187.80 188.55 184.12 186.26 2,047,865 -2.55(-1.35%)
Jan 14, 2021 194.77 194.83 188.36 188.81 2,206,746 -4.91(-2.54%)
Jan 13, 2021 195.37 196.56 193.63 193.73 1,185,871 -1.45(-0.74%)
Jan 12, 2021 195.52 196.69 192.08 195.18 1,277,380 -0.71(-0.36%)
Jan 11, 2021 198.53 199.96 195.35 195.89 1,220,649 -4.91(-2.45%)
Jan 08, 2021 202.55 204.76 199.56 200.80 1,575,533 -1.75(-0.86%)
Jan 07, 2021 202.27 204.80 201.64 202.55 1,118,908 +0.77(+0.38%)
Jan 06, 2021 200.35 206.60 199.60 201.78 1,526,258 +1.92(+0.96%)
Jan 05, 2021 201.46 203.70 199.62 199.87 1,262,223 -1.81(-0.90%)
Jan 04, 2021 209.33 209.75 198.58 201.68 2,200,265 -7.98(-3.81%)
Dec 31, 2020 209.66 209.66 209.66 1,597,870 +5.14(+2.51%)
Dec 30, 2020 205.09 207.69 204.40 204.52 1,597,870 +0.36(+0.18%)
Dec 29, 2020 204.38 205.47 202.99 204.16 2,736,357 +0.77(+0.38%)
Dec 28, 2020 200.96 204.28 200.86 203.39 2,070,047 +3.34(+1.67%)
Dec 24, 2020 194.84 200.41 194.84 200.05 980,316 +5.15(+2.64%)
Dec 23, 2020 193.44 195.55 191.65 194.91 1,369,555 +2.37(+1.23%)
Dec 22, 2020 195.16 195.41 191.62 192.54 2,280,675 -2.52(-1.29%)
Dec 21, 2020 198.44 204.05 194.64 195.06 3,890,430 +3.98(+2.08%)
Dec 18, 2020 189.79 192.03 188.38 191.08 2,651,405 +0.89(+0.47%)
Dec 17, 2020 190.13 192.18 190.10 190.19 1,390,619 +0.73(+0.39%)
Dec 16, 2020 188.20 190.25 186.90 189.46 1,165,339 +1.26(+0.67%)
Dec 15, 2020 187.09 189.05 186.02 188.20 1,874,405 +1.64(+0.88%)
Dec 14, 2020 187.94 191.10 186.46 186.56 1,247,854 -0.18(-0.09%)
Dec 11, 2020 187.02 189.31 186.21 186.74 1,140,827 -2.05(-1.09%)
Dec 10, 2020 189.10 191.57 187.56 188.79 1,390,908 -1.45(-0.76%)
Dec 09, 2020 193.48 193.48 189.93 190.24 1,733,658 -2.84(-1.47%)
Dec 08, 2020 192.50 193.19 191.32 193.07 1,300,786 -0.63(-0.33%)
Dec 07, 2020 193.37 194.79 192.75 193.71 1,004,961 -0.82(-0.42%)
Dec 04, 2020 191.19 194.54 190.56 194.52 1,156,049 +4.20(+2.21%)
Dec 03, 2020 189.88 191.91 188.50 190.32 947,096 +0.36(+0.19%)
Dec 02, 2020 189.59 190.36 187.85 189.96 1,163,993 -0.58(-0.31%)
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.