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

Global Payments Inc (NY: GPN )

93.89 -0.28 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
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%)
Dec 01, 2020 191.82 193.22 190.11 190.55 1,395,253 +0.77(+0.40%)
Nov 30, 2020 190.59 191.34 185.97 189.78 1,620,116 -1.79(-0.93%)
Nov 27, 2020 192.51 192.51 190.35 191.57 698,772 +0.02(+0.01%)
Nov 25, 2020 191.66 192.86 189.34 191.55 1,343,958 -1.77(-0.92%)
Nov 24, 2020 188.46 193.52 186.97 193.32 2,039,446 +6.50(+3.48%)
Nov 23, 2020 187.20 188.30 184.27 186.82 1,365,516 +1.41(+0.76%)
Nov 20, 2020 186.30 187.54 183.90 185.41 1,536,907 +0.15(+0.08%)
Nov 19, 2020 182.24 186.44 179.38 185.27 1,377,599 +2.56(+1.40%)
Nov 18, 2020 184.91 186.80 182.53 182.71 1,289,744 -1.86(-1.01%)
Nov 17, 2020 183.56 184.99 180.56 184.57 1,857,960 -0.11(-0.06%)
Nov 16, 2020 184.73 188.87 184.05 184.67 2,303,441 +1.49(+0.81%)
Nov 13, 2020 180.33 184.92 180.33 183.19 1,907,172 +3.87(+2.16%)
Nov 12, 2020 183.47 183.47 176.78 179.32 1,931,238 -4.72(-2.56%)
Nov 11, 2020 189.65 189.68 181.38 184.03 2,030,520 -4.07(-2.17%)
Nov 10, 2020 188.09 190.59 186.12 188.11 2,774,571 -0.19(-0.10%)
Nov 09, 2020 184.80 194.15 184.05 188.29 4,959,492 +19.23(+11.38%)
Nov 06, 2020 169.07 170.13 167.47 169.06 1,141,033 -0.35(-0.21%)
Nov 05, 2020 169.06 171.23 167.75 169.41 1,410,310 +3.29(+1.98%)
Nov 04, 2020 164.31 168.67 163.46 166.12 2,315,551 +4.82(+2.99%)
Nov 03, 2020 157.61 161.72 156.79 161.30 2,171,707 +5.39(+3.46%)
Nov 02, 2020 155.48 157.63 154.15 155.91 2,835,000 +2.55(+1.66%)
Oct 30, 2020 151.02 153.44 149.08 153.37 3,271,701 +1.53(+1.01%)
Oct 29, 2020 149.73 156.69 149.73 151.84 3,494,876 -2.85(-1.84%)
Oct 28, 2020 157.51 158.72 154.02 154.69 2,521,151 -5.50(-3.44%)
Oct 27, 2020 164.07 164.90 159.87 160.19 2,429,298 -3.93(-2.39%)
Oct 26, 2020 169.71 169.71 163.07 164.12 1,508,347 -7.96(-4.63%)
Oct 23, 2020 172.84 172.97 170.94 172.08 1,378,414 +1.04(+0.61%)
Oct 22, 2020 169.71 171.96 166.21 171.04 1,231,910 +1.87(+1.10%)
Oct 21, 2020 169.18 171.50 168.62 169.18 1,168,617 -0.29(-0.17%)
Oct 20, 2020 168.03 171.75 167.36 169.47 1,333,681 +2.27(+1.36%)
Oct 19, 2020 172.35 172.98 166.67 167.20 1,345,401 -4.95(-2.87%)
Oct 16, 2020 171.98 174.95 171.94 172.15 1,315,880 +1.01(+0.59%)
Oct 15, 2020 170.30 171.48 168.53 171.14 2,336,399 -1.14(-0.66%)
Oct 14, 2020 175.57 176.28 170.88 172.28 1,274,627 -2.76(-1.58%)
Oct 13, 2020 178.03 178.66 174.77 175.04 902,102 -3.02(-1.70%)
Oct 12, 2020 179.37 179.81 176.82 178.06 1,669,033 -0.62(-0.35%)
Oct 09, 2020 177.69 179.74 177.20 178.69 1,104,417 +2.17(+1.23%)
Oct 08, 2020 172.54 176.65 172.53 176.52 1,035,136 +4.61(+2.68%)
Oct 07, 2020 171.75 172.74 170.65 171.91 822,808 +1.84(+1.08%)
Oct 06, 2020 172.00 175.21 169.68 170.07 1,061,554 -1.56(-0.91%)
Oct 05, 2020 176.26 176.26 169.97 171.63 1,275,007 -1.86(-1.07%)
Oct 02, 2020 171.05 175.16 170.34 173.48 1,306,520 -0.79(-0.45%)
Oct 01, 2020 174.15 177.54 171.81 174.27 1,149,308 +1.61(+0.93%)
Sep 30, 2020 173.09 175.64 170.68 172.66 1,430,306 +0.08(+0.05%)
Sep 29, 2020 174.21 174.49 172.25 172.58 1,041,273 -1.03(-0.59%)
Sep 28, 2020 172.55 175.11 171.90 173.61 1,602,567 +3.46(+2.03%)
Sep 25, 2020 166.95 171.04 165.77 170.15 2,470,695 +2.50(+1.49%)
Sep 24, 2020 169.18 170.63 166.97 167.65 1,207,315 -2.28(-1.34%)
Sep 23, 2020 174.46 175.24 169.33 169.94 1,346,152 -4.94(-2.82%)
Sep 22, 2020 171.37 175.37 170.09 174.87 1,399,786 +4.18(+2.45%)
Sep 21, 2020 171.28 171.68 166.87 170.69 1,656,497 -3.54(-2.03%)
Sep 18, 2020 177.52 178.90 174.07 174.23 2,769,375 -2.22(-1.26%)
Sep 17, 2020 169.12 176.60 168.71 176.45 2,621,093 +5.53(+3.24%)
Sep 16, 2020 170.00 172.15 169.21 170.92 1,479,651 +2.57(+1.52%)
Sep 15, 2020 166.75 170.62 166.71 168.35 1,750,363 +2.88(+1.74%)
Sep 14, 2020 163.80 167.14 163.38 165.47 1,046,452 +3.81(+2.36%)
Sep 11, 2020 164.40 164.67 160.01 161.66 1,147,821 -1.87(-1.14%)
Sep 10, 2020 165.24 169.14 163.16 163.53 1,334,772 -0.93(-0.57%)
Sep 09, 2020 164.44 166.20 161.39 164.46 1,079,093 +2.19(+1.35%)
Sep 08, 2020 164.06 167.02 161.44 162.27 2,050,012 -5.31(-3.17%)
Sep 04, 2020 171.78 173.73 164.68 167.58 2,752,841 -4.54(-2.64%)
Sep 03, 2020 178.70 179.02 170.68 172.12 3,435,393 -7.39(-4.12%)
Sep 02, 2020 174.84 179.91 173.27 179.52 2,230,075 +5.03(+2.88%)
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.