Skip to main content

Global Payments Inc (NY: GPN )

93.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 117.18 117.96 114.28 116.24 5,977,999 -1.19(-1.01%)
Nov 29, 2021 121.84 122.34 117.42 117.43 3,161,838 -2.83(-2.35%)
Nov 26, 2021 118.25 121.13 117.40 120.27 2,364,518 -1.37(-1.12%)
Nov 24, 2021 121.87 123.91 121.19 121.63 3,127,093 -0.48(-0.39%)
Nov 23, 2021 121.08 123.07 120.11 122.11 2,680,314 +1.48(+1.23%)
Nov 22, 2021 123.08 124.44 118.81 120.63 3,042,860 -2.34(-1.91%)
Nov 19, 2021 123.64 126.12 122.86 122.97 3,967,469 -0.90(-0.72%)
Nov 18, 2021 125.17 124.86 123.83 123.87 5,058,678 +1.31(+1.07%)
Nov 17, 2021 125.98 125.98 119.67 122.56 4,879,305 -3.76(-2.98%)
Nov 16, 2021 128.43 129.85 125.86 126.32 2,388,167 -2.37(-1.84%)
Nov 15, 2021 129.82 130.26 128.53 128.69 2,575,262 +0.15(+0.11%)
Nov 12, 2021 125.97 128.81 125.87 128.55 4,410,700 +2.90(+2.31%)
Nov 11, 2021 129.41 129.93 124.90 125.65 3,614,873 -3.72(-2.88%)
Nov 10, 2021 129.64 129.37 3,717,102 -0.33(-0.26%)
Nov 09, 2021 132.12 132.45 129.41 129.70 3,334,075 -1.73(-1.32%)
Nov 08, 2021 133.61 134.14 130.95 131.43 2,840,914 -2.11(-1.58%)
Nov 05, 2021 134.69 136.63 132.38 133.54 3,277,426 +1.09(+0.83%)
Nov 04, 2021 131.83 135.88 131.13 132.44 4,709,853 +0.74(+0.56%)
Nov 03, 2021 129.48 134.06 129.17 131.70 6,303,594 +2.46(+1.90%)
Nov 02, 2021 134.79 137.04 125.59 129.24 8,455,883 -13.15(-9.24%)
Nov 01, 2021 140.11 142.52 141.65 142.39 3,796,297 +2.76(+1.98%)
Oct 29, 2021 139.04 140.88 138.93 139.63 2,959,639 +0.15(+0.10%)
Oct 28, 2021 142.16 142.42 138.42 139.48 2,921,211 -1.26(-0.89%)
Oct 27, 2021 151.36 150.98 138.97 140.74 4,683,241 -11.56(-7.59%)
Oct 26, 2021 155.23 151.95 152.30 1,472,038 -1.77(-1.15%)
Oct 25, 2021 154.51 155.66 153.69 154.07 1,401,934 -0.21(-0.14%)
Oct 22, 2021 156.34 157.27 152.77 154.29 1,119,976 -1.94(-1.24%)
Oct 21, 2021 156.41 157.52 154.82 156.23 739,286 -1.29(-0.82%)
Oct 20, 2021 156.39 159.20 155.99 157.52 1,314,076 +0.31(+0.20%)
Oct 19, 2021 156.49 158.33 155.75 157.21 1,476,224 +1.59(+1.02%)
Oct 18, 2021 155.53 157.85 154.32 155.61 1,513,800 -1.19(-0.76%)
Oct 15, 2021 152.64 156.86 152.34 156.81 1,644,971 +5.48(+3.62%)
Oct 14, 2021 150.59 151.82 149.40 151.33 1,589,228 +2.41(+1.62%)
Oct 13, 2021 147.02 149.19 145.19 148.92 1,981,459 +1.47(+1.00%)
Oct 12, 2021 147.96 149.10 145.82 147.44 1,847,587 -0.46(-0.31%)
Oct 11, 2021 155.66 155.74 147.32 147.90 2,034,833 -7.74(-4.98%)
Oct 08, 2021 156.47 158.61 155.36 155.64 1,397,445 -0.47(-0.30%)
Oct 07, 2021 155.98 157.98 155.46 156.11 1,919,678 +1.29(+0.83%)
Oct 06, 2021 152.11 154.85 150.88 154.82 1,371,777 +0.91(+0.59%)
Oct 05, 2021 153.10 155.41 151.94 153.91 1,617,727 +1.37(+0.90%)
Oct 04, 2021 155.87 156.30 150.42 152.55 1,683,527 -3.54(-2.27%)
Oct 01, 2021 154.07 157.15 151.51 156.09 1,683,907 +2.22(+1.44%)
Sep 30, 2021 157.85 158.33 153.83 153.88 1,880,890 -3.05(-1.94%)
Sep 29, 2021 158.71 159.78 156.86 156.92 1,263,055 -1.38(-0.87%)
Sep 28, 2021 158.75 160.00 157.34 158.30 1,876,913 -1.46(-0.92%)
Sep 27, 2021 157.77 160.93 157.06 159.76 1,999,282 +1.92(+1.22%)
Sep 24, 2021 160.26 161.14 157.26 157.84 2,115,741 -2.28(-1.43%)
Sep 23, 2021 157.53 160.34 157.37 160.13 1,476,457 +2.78(+1.77%)
Sep 22, 2021 154.78 158.20 153.50 157.34 1,642,988 +4.44(+2.91%)
Sep 21, 2021 157.03 157.07 152.83 152.90 1,775,601 -3.46(-2.21%)
Sep 20, 2021 155.46 156.69 153.62 156.36 1,746,154 -1.87(-1.18%)
Sep 17, 2021 159.65 160.03 157.25 158.22 2,400,530 -1.91(-1.20%)
Sep 16, 2021 160.92 162.39 159.50 160.14 1,877,728 -1.44(-0.89%)
Sep 15, 2021 158.39 161.92 157.00 161.58 2,664,537 +3.28(+2.07%)
Sep 14, 2021 161.34 161.34 158.06 158.30 2,507,303 -2.60(-1.61%)
Sep 13, 2021 163.33 164.05 159.98 160.90 2,422,695 -1.56(-0.96%)
Sep 10, 2021 168.99 169.80 160.79 162.46 3,880,068 -5.57(-3.32%)
Sep 09, 2021 166.20 171.60 165.97 168.03 5,940,323 +2.25(+1.36%)
Sep 08, 2021 156.35 165.90 156.16 165.78 5,998,621 +11.13(+7.19%)
Sep 07, 2021 154.60 156.32 153.59 154.65 1,689,163 +0.59(+0.38%)
Sep 03, 2021 154.55 155.63 153.06 154.07 2,760,536 -0.57(-0.37%)
Sep 02, 2021 158.41 159.07 154.49 154.63 3,157,349 -3.82(-2.41%)
Sep 01, 2021 159.06 161.45 158.41 158.46 2,156,162 -0.13(-0.08%)
Aug 31, 2021 157.88 159.60 157.03 158.58 2,117,230 +1.31(+0.83%)
Aug 30, 2021 160.67 161.95 157.02 157.28 2,367,101 -2.77(-1.73%)
Aug 27, 2021 157.33 160.33 156.61 160.05 2,400,465 +2.37(+1.50%)
Aug 26, 2021 159.89 160.22 157.58 157.68 1,863,989 -3.45(-2.14%)
Aug 25, 2021 163.81 163.81 161.06 161.13 1,636,468 -2.00(-1.23%)
Aug 24, 2021 162.06 163.94 162.06 163.13 2,241,289 +1.41(+0.87%)
Aug 23, 2021 160.56 162.47 160.46 161.71 2,225,934 +2.72(+1.71%)
Aug 20, 2021 158.69 160.01 158.17 158.99 3,905,122 +0.06(+0.04%)
Aug 19, 2021 160.88 162.04 158.45 158.94 3,842,475 -3.26(-2.01%)
Aug 18, 2021 162.65 164.65 161.68 162.19 2,511,199 -0.84(-0.51%)
Aug 17, 2021 162.68 164.46 162.51 163.03 3,749,294 -0.90(-0.55%)
Aug 16, 2021 166.18 166.51 163.24 163.93 2,242,135 -3.21(-1.92%)
Aug 13, 2021 163.77 167.71 162.02 167.13 3,189,998 +3.48(+2.13%)
Aug 12, 2021 165.76 165.93 162.29 163.65 3,406,882 -1.68(-1.01%)
Aug 11, 2021 166.61 166.61 164.13 165.33 4,389,840 -0.19(-0.11%)
Aug 10, 2021 169.34 170.31 165.04 165.52 4,440,008 -3.99(-2.35%)
Aug 09, 2021 171.88 172.93 168.44 169.50 3,295,164 -2.34(-1.36%)
Aug 06, 2021 167.71 174.80 166.62 171.84 3,509,684 +5.79(+3.49%)
Aug 05, 2021 161.90 166.30 161.81 166.05 2,662,795 +4.74(+2.94%)
Aug 04, 2021 163.93 165.63 159.95 161.31 4,127,075 -4.03(-2.44%)
Aug 03, 2021 170.13 172.08 160.68 165.34 7,293,003 -2.16(-1.29%)
Aug 02, 2021 189.22 190.50 166.37 167.51 8,763,893 -21.08(-11.18%)
Jul 30, 2021 187.49 190.03 186.88 188.59 2,190,176 +0.14(+0.07%)
Jul 29, 2021 188.25 190.34 188.10 188.45 1,528,829 +1.61(+0.86%)
Jul 28, 2021 188.19 189.33 186.14 186.84 1,722,015 -1.05(-0.56%)
Jul 27, 2021 185.44 190.48 185.44 187.89 1,806,232 +1.54(+0.83%)
Jul 26, 2021 187.53 188.15 185.65 186.35 1,305,168 -1.86(-0.99%)
Jul 23, 2021 187.85 189.45 187.34 188.22 987,826 +1.91(+1.03%)
Jul 22, 2021 187.34 188.12 185.12 186.31 1,118,029 -0.72(-0.39%)
Jul 21, 2021 184.95 187.20 183.90 187.03 1,202,120 +2.98(+1.62%)
Jul 20, 2021 181.97 185.68 181.68 184.04 1,489,550 +2.63(+1.45%)
Jul 19, 2021 187.27 187.45 179.78 181.41 2,474,740 -8.46(-4.46%)
Jul 16, 2021 191.04 191.97 189.81 189.87 1,504,305 -0.42(-0.22%)
Jul 15, 2021 187.50 191.73 187.45 190.29 2,617,172 +2.09(+1.11%)
Jul 14, 2021 187.66 188.94 186.94 188.21 3,013,616 +1.87(+1.00%)
Jul 13, 2021 184.37 187.79 184.19 186.33 2,024,599 +1.46(+0.79%)
Jul 12, 2021 184.58 185.20 183.62 184.87 1,776,583 -0.75(-0.40%)
Jul 09, 2021 185.34 188.99 185.00 185.62 1,885,412 +2.19(+1.20%)
Jul 08, 2021 184.60 185.13 182.92 183.43 1,473,853 -3.78(-2.02%)
Jul 07, 2021 188.47 188.96 187.04 187.21 1,272,917 -0.83(-0.44%)
Jul 06, 2021 188.15 189.15 186.77 188.04 1,855,685 -0.50(-0.26%)
Jul 02, 2021 188.21 188.96 187.72 188.54 1,094,360 +1.12(+0.60%)
Jul 01, 2021 183.20 187.76 182.99 187.42 1,565,490 +4.55(+2.49%)
Jun 30, 2021 183.47 184.01 182.14 182.86 1,391,614 +0.02(+0.01%)
Jun 29, 2021 185.23 186.02 182.74 182.84 1,349,193 -2.06(-1.11%)
Jun 28, 2021 188.14 188.81 183.43 184.90 1,334,593 -2.53(-1.35%)
Jun 25, 2021 187.11 187.94 186.28 187.44 2,236,501 +0.70(+0.38%)
Jun 24, 2021 187.91 188.31 185.77 186.73 1,822,181 +0.70(+0.38%)
Jun 23, 2021 188.93 188.93 185.66 186.03 1,378,358 -2.70(-1.43%)
Jun 22, 2021 189.04 189.56 187.09 188.73 1,138,733 -0.12(-0.06%)
Jun 21, 2021 186.98 189.96 185.51 188.85 1,329,860 +2.78(+1.49%)
Jun 18, 2021 186.81 189.22 185.89 186.07 2,156,340 -2.38(-1.26%)
Jun 17, 2021 187.06 191.50 186.92 188.45 1,785,922 +1.29(+0.69%)
Jun 16, 2021 189.86 190.62 186.34 187.16 1,443,381 -2.34(-1.23%)
Jun 15, 2021 188.05 190.27 186.34 189.50 1,481,587 +2.09(+1.11%)
Jun 14, 2021 188.67 188.80 185.87 187.42 2,866,567 -1.26(-0.67%)
Jun 11, 2021 187.25 189.44 187.11 188.67 1,184,770 +1.78(+0.95%)
Jun 10, 2021 187.21 188.08 186.31 186.89 1,333,531 -0.08(-0.04%)
Jun 09, 2021 187.42 188.92 186.85 186.97 1,316,047 +0.44(+0.24%)
Jun 08, 2021 186.81 188.19 186.36 186.53 1,715,335 +0.29(+0.16%)
Jun 07, 2021 189.48 190.06 185.76 186.24 1,304,329 -2.92(-1.54%)
Jun 04, 2021 189.68 190.74 188.61 189.16 899,155 +0.75(+0.40%)
Jun 03, 2021 188.89 189.86 187.25 188.41 1,486,362 -2.50(-1.31%)
Jun 02, 2021 189.62 192.62 189.05 190.92 2,175,515 +2.27(+1.20%)
Jun 01, 2021 190.31 190.91 188.24 188.65 1,252,924 -0.04(-0.02%)
May 28, 2021 188.97 189.89 187.68 188.69 1,682,340 +0.49(+0.26%)
May 27, 2021 188.97 190.30 187.79 188.20 2,212,243 +0.39(+0.21%)
May 26, 2021 189.53 190.50 187.21 187.81 1,794,291 -2.24(-1.18%)
May 25, 2021 190.18 191.11 188.75 190.05 2,067,261 -0.14(-0.07%)
May 24, 2021 190.07 191.01 189.42 190.19 2,238,414 +1.61(+0.85%)
May 21, 2021 191.20 192.12 188.45 188.58 1,944,976 -1.81(-0.95%)
May 20, 2021 190.56 192.84 189.78 190.39 1,648,795 +0.67(+0.35%)
May 19, 2021 187.11 189.80 186.00 189.72 1,794,383 -0.77(-0.40%)
May 18, 2021 192.31 193.02 190.28 190.49 1,424,992 -1.22(-0.64%)
May 17, 2021 192.25 192.99 190.37 191.71 986,287 -2.06(-1.07%)
May 14, 2021 192.88 195.06 192.19 193.77 1,262,078 +2.19(+1.14%)
May 13, 2021 190.92 193.20 189.58 191.58 1,563,895 +1.71(+0.90%)
May 12, 2021 188.47 191.57 187.51 189.88 2,101,151 -0.13(-0.07%)
May 11, 2021 188.00 191.48 186.15 190.00 1,989,050 -0.24(-0.13%)
May 10, 2021 196.52 196.74 190.17 190.25 1,593,879 -5.94(-3.03%)
May 07, 2021 196.38 197.58 195.16 196.19 1,396,777 +0.52(+0.26%)
May 06, 2021 195.73 195.94 192.30 195.67 1,867,474 +0.61(+0.31%)
May 05, 2021 198.34 201.88 194.62 195.06 1,639,048 -5.11(-2.55%)
May 04, 2021 204.61 204.67 198.64 200.17 1,787,202 -6.79(-3.28%)
May 03, 2021 210.19 211.13 206.44 206.96 1,286,985 -2.10(-1.01%)
Apr 30, 2021 211.57 212.09 208.31 209.06 1,050,335 -4.49(-2.10%)
Apr 29, 2021 213.54 213.94 210.93 213.56 635,679 +1.33(+0.63%)
Apr 28, 2021 211.40 214.29 211.40 212.22 598,854 +1.34(+0.63%)
Apr 27, 2021 212.55 213.01 210.23 210.89 749,429 -1.81(-0.85%)
Apr 26, 2021 212.03 215.08 210.73 212.70 958,894 +1.40(+0.66%)
Apr 23, 2021 210.32 214.04 209.52 211.29 948,392 +0.72(+0.34%)
Apr 22, 2021 209.26 212.23 208.00 210.57 917,829 +0.98(+0.47%)
Apr 21, 2021 208.27 210.77 207.91 209.59 776,286 +2.09(+1.00%)
Apr 20, 2021 209.31 209.76 206.62 207.51 865,777 -2.80(-1.33%)
Apr 19, 2021 211.82 212.38 209.14 210.30 614,811 -1.85(-0.87%)
Apr 16, 2021 213.37 214.54 211.57 212.15 999,620 +0.16(+0.07%)
Apr 15, 2021 209.63 213.46 209.63 212.00 1,200,420 +4.14(+1.99%)
Apr 14, 2021 208.28 210.54 207.48 207.86 1,138,492 -0.25(-0.12%)
Apr 13, 2021 207.53 209.91 207.05 208.11 779,802 -0.79(-0.38%)
Apr 12, 2021 207.75 209.55 206.97 208.90 1,035,719 +1.13(+0.54%)
Apr 09, 2021 207.27 207.99 205.47 207.77 765,448 +0.48(+0.23%)
Apr 08, 2021 204.50 207.76 204.50 207.29 946,794 +3.05(+1.49%)
Apr 07, 2021 203.53 205.49 203.37 204.24 1,003,002 +1.36(+0.67%)
Apr 06, 2021 203.00 203.56 202.09 202.88 753,748 -1.59(-0.78%)
Apr 05, 2021 203.86 205.49 201.38 204.47 1,103,118 +1.89(+0.93%)
Apr 01, 2021 197.67 202.68 197.12 202.58 1,175,275 +6.22(+3.17%)
Mar 31, 2021 199.01 200.03 196.26 196.35 1,546,750 -2.74(-1.37%)
Mar 30, 2021 200.41 200.76 198.56 199.09 1,556,110 -1.09(-0.55%)
Mar 29, 2021 202.70 202.84 197.17 200.18 1,607,394 -3.56(-1.75%)
Mar 26, 2021 200.98 204.06 199.49 203.75 1,361,299 +3.99(+2.00%)
Mar 25, 2021 195.31 199.88 194.50 199.75 1,621,177 +3.31(+1.69%)
Mar 24, 2021 196.23 198.68 196.15 196.44 1,128,583 +0.84(+0.43%)
Mar 23, 2021 197.74 198.51 194.63 195.60 1,643,132 -2.98(-1.50%)
Mar 22, 2021 199.34 200.78 197.96 198.58 2,008,315 -1.56(-0.78%)
Mar 19, 2021 200.90 202.49 199.24 200.14 3,699,120 -0.52(-0.26%)
Mar 18, 2021 205.61 206.44 200.56 200.66 2,162,296 -6.30(-3.05%)
Mar 17, 2021 210.22 210.78 206.34 206.96 1,402,131 -2.88(-1.37%)
Mar 16, 2021 210.68 210.68 206.83 209.84 1,313,391 -0.12(-0.06%)
Mar 15, 2021 208.66 210.88 207.45 209.96 1,160,692 +0.48(+0.23%)
Mar 12, 2021 203.94 209.58 203.62 209.48 1,715,996 +5.06(+2.48%)
Mar 11, 2021 205.46 207.48 204.06 204.42 2,484,007 +0.48(+0.24%)
Mar 10, 2021 200.87 204.61 199.60 203.94 1,753,651 +4.27(+2.14%)
Mar 09, 2021 200.22 204.64 199.56 199.66 1,733,337 +1.79(+0.91%)
Mar 08, 2021 193.81 202.07 193.09 197.87 2,374,898 +4.90(+2.54%)
Mar 05, 2021 191.44 193.65 187.62 192.97 1,571,370 +3.65(+1.93%)
Mar 04, 2021 195.16 195.74 187.49 189.32 2,214,468 -6.08(-3.11%)
Mar 03, 2021 195.98 197.22 195.24 195.40 1,276,565 -1.27(-0.65%)
Mar 02, 2021 196.72 199.83 195.92 196.68 2,010,175 -0.08(-0.04%)
Mar 01, 2021 195.78 197.25 194.08 196.75 1,868,227 +4.08(+2.12%)
Feb 26, 2021 195.12 196.05 190.74 192.68 1,664,160 -1.36(-0.70%)
Feb 25, 2021 197.72 198.82 192.57 194.04 2,260,143 -4.75(-2.39%)
Feb 24, 2021 192.51 200.35 191.39 198.79 1,815,246 +6.20(+3.22%)
Feb 23, 2021 191.12 194.82 188.30 192.59 2,548,176 +1.79(+0.94%)
Feb 22, 2021 187.18 193.74 185.96 190.80 2,602,023 +1.83(+0.97%)
Feb 19, 2021 189.29 190.88 188.01 188.97 2,074,369 +0.45(+0.24%)
Feb 18, 2021 186.59 190.94 185.47 188.52 1,355,260 +0.85(+0.45%)
Feb 17, 2021 190.74 190.74 187.00 187.68 2,330,898 -3.75(-1.96%)
Feb 16, 2021 192.75 193.08 189.16 191.42 1,561,194 -0.47(-0.24%)
Feb 12, 2021 192.27 193.79 190.07 191.89 1,684,198 -2.39(-1.23%)
Feb 11, 2021 196.32 197.47 193.12 194.28 1,743,850 -2.52(-1.28%)
Feb 10, 2021 198.27 199.46 196.40 196.80 1,943,614 -1.02(-0.52%)
Feb 09, 2021 192.30 199.41 192.30 197.82 1,614,766 +2.87(+1.47%)
Feb 08, 2021 196.82 201.30 191.35 194.95 3,520,685 +2.00(+1.04%)
Feb 05, 2021 193.68 195.40 191.74 192.95 1,521,327 +0.38(+0.20%)
Feb 04, 2021 190.27 194.36 189.78 192.57 1,732,588 +3.77(+2.00%)
Feb 03, 2021 185.39 189.68 183.74 188.80 2,280,426 +3.15(+1.70%)
Feb 02, 2021 180.91 187.47 180.47 185.65 1,838,272 +7.65(+4.30%)
Feb 01, 2021 173.72 178.12 173.72 178.00 1,711,638 +6.22(+3.62%)
Jan 29, 2021 177.41 178.22 170.88 171.78 2,706,021 -5.58(-3.14%)
Jan 28, 2021 174.75 180.09 174.75 177.36 2,705,548 +4.55(+2.63%)
Jan 27, 2021 178.32 178.32 171.51 172.81 3,127,555 -8.53(-4.70%)
Jan 26, 2021 180.78 183.65 179.89 181.34 2,070,819 +1.23(+0.68%)
Jan 25, 2021 181.87 183.35 177.60 180.11 1,886,429 -2.38(-1.30%)
Jan 22, 2021 182.36 183.91 181.10 182.49 2,113,520 -1.69(-0.92%)
Jan 21, 2021 185.98 186.74 183.99 184.18 1,509,782 -1.44(-0.78%)
Jan 20, 2021 184.38 187.33 182.59 185.62 2,820,736 +2.91(+1.59%)
Jan 19, 2021 187.24 188.42 182.64 182.71 2,100,600 -3.53(-1.90%)
Jan 15, 2021 187.78 188.53 184.10 186.24 2,048,063 -2.55(-1.35%)
Jan 14, 2021 194.75 194.81 188.35 188.79 2,206,960 -4.91(-2.54%)
Jan 13, 2021 195.35 196.54 193.61 193.71 1,185,986 -1.45(-0.74%)
Jan 12, 2021 195.50 196.68 192.06 195.16 1,277,504 -0.71(-0.36%)
Jan 11, 2021 198.51 199.94 195.33 195.87 1,220,767 -4.91(-2.45%)
Jan 08, 2021 202.53 204.74 199.54 200.78 1,575,686 -1.75(-0.87%)
Jan 07, 2021 202.25 204.78 201.62 202.53 1,119,016 +0.77(+0.38%)
Jan 06, 2021 200.34 206.58 199.58 201.77 1,526,406 +1.92(+0.96%)
Jan 05, 2021 201.44 203.68 199.60 199.85 1,262,345 -1.81(-0.90%)
Jan 04, 2021 209.31 209.73 198.56 201.66 2,200,478 -7.98(-3.81%)
Dec 31, 2020 209.64 209.64 209.64 1,598,025 +5.14(+2.51%)
Dec 30, 2020 205.07 207.67 204.38 204.50 1,598,025 +0.36(+0.18%)
Dec 29, 2020 204.36 205.45 202.97 204.14 2,736,622 +0.77(+0.38%)
Dec 28, 2020 200.94 204.26 200.84 203.37 2,070,248 +3.34(+1.67%)
Dec 24, 2020 194.82 200.39 194.82 200.03 980,411 +5.15(+2.64%)
Dec 23, 2020 193.43 195.53 191.63 194.89 1,369,688 +2.37(+1.23%)
Dec 22, 2020 195.14 195.39 191.60 192.52 2,280,896 -2.52(-1.29%)
Dec 21, 2020 198.42 204.03 194.62 195.04 3,890,807 +3.98(+2.08%)
Dec 18, 2020 189.78 192.01 188.37 191.06 2,651,662 +0.89(+0.47%)
Dec 17, 2020 190.11 192.16 190.08 190.18 1,390,754 +0.73(+0.39%)
Dec 16, 2020 188.18 190.23 186.89 189.45 1,165,452 +1.26(+0.67%)
Dec 15, 2020 187.08 189.03 186.00 188.19 1,874,586 +1.64(+0.88%)
Dec 14, 2020 187.92 191.08 186.44 186.54 1,247,975 -0.18(-0.09%)
Dec 11, 2020 187.00 189.29 186.19 186.72 1,140,937 -2.05(-1.09%)
Dec 10, 2020 189.08 191.55 187.54 188.77 1,391,043 -1.45(-0.76%)
Dec 09, 2020 193.46 193.46 189.92 190.22 1,733,826 -2.84(-1.47%)
Dec 08, 2020 192.48 193.17 191.30 193.06 1,300,912 -0.63(-0.33%)
Dec 07, 2020 193.35 194.77 192.74 193.69 1,005,059 -0.82(-0.42%)
Dec 04, 2020 191.17 194.52 190.54 194.50 1,156,161 +4.20(+2.21%)
Dec 03, 2020 189.86 191.89 188.48 190.31 947,188 +0.36(+0.19%)
Dec 02, 2020 189.58 190.34 187.84 189.94 1,164,106 -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.