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

Paychex (NQ: PAYX )

122.55 +1.25 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2022 114.81 118.68 114.33 118.53 2,750,966 +3.71(+3.23%)
Nov 29, 2022 114.91 115.66 113.45 114.82 1,274,293 -0.30(-0.26%)
Nov 28, 2022 116.59 117.18 114.76 115.12 1,595,112 -2.62(-2.22%)
Nov 25, 2022 117.75 118.22 117.23 117.74 627,428 +0.05(+0.04%)
Nov 23, 2022 117.40 118.18 116.98 117.69 1,250,444 +0.36(+0.31%)
Nov 22, 2022 116.87 117.49 115.26 117.33 1,169,780 +1.17(+1.01%)
Nov 21, 2022 115.55 116.85 115.01 116.16 961,795 +0.69(+0.60%)
Nov 18, 2022 115.72 116.45 114.19 115.47 1,223,278 +0.58(+0.51%)
Nov 17, 2022 114.01 115.48 112.86 114.89 1,509,726 -0.26(-0.22%)
Nov 16, 2022 116.58 117.00 114.72 115.14 1,911,920 -1.13(-0.97%)
Nov 15, 2022 118.17 118.17 114.88 116.27 1,592,375 +0.46(+0.40%)
Nov 14, 2022 115.40 117.77 114.91 115.81 1,903,335 +0.17(+0.15%)
Nov 11, 2022 116.22 116.63 113.88 115.64 2,195,419 -0.35(-0.30%)
Nov 10, 2022 115.07 116.42 113.07 115.99 2,153,778 +5.87(+5.33%)
Nov 09, 2022 111.61 111.93 109.97 110.13 1,272,925 -1.73(-1.55%)
Nov 08, 2022 110.09 113.44 109.68 111.86 1,405,112 +2.35(+2.15%)
Nov 07, 2022 108.56 110.01 107.78 109.50 1,901,166 +1.54(+1.42%)
Nov 04, 2022 108.29 108.96 105.59 107.97 1,880,161 +0.68(+0.64%)
Nov 03, 2022 107.16 108.59 106.22 107.28 1,678,853 -1.39(-1.27%)
Nov 02, 2022 111.91 108.64 108.67 1,581,757 -3.38(-3.02%)
Nov 01, 2022 113.00 113.44 110.99 112.05 1,129,520 -0.24(-0.21%)
Oct 31, 2022 112.70 113.28 111.74 112.29 1,784,520 -1.41(-1.24%)
Oct 28, 2022 110.32 114.37 110.20 113.69 2,058,738 +3.83(+3.48%)
Oct 27, 2022 110.04 110.98 109.33 109.87 1,325,495 +0.35(+0.32%)
Oct 26, 2022 110.68 112.08 108.94 109.52 1,672,688 -1.03(-0.94%)
Oct 25, 2022 108.48 110.70 108.48 110.55 2,144,594 +2.21(+2.04%)
Oct 24, 2022 107.89 108.48 106.40 108.34 1,379,059 +1.89(+1.77%)
Oct 21, 2022 105.23 106.81 104.11 106.45 1,331,794 +1.04(+0.99%)
Oct 20, 2022 106.17 107.24 104.76 105.41 1,299,616 -0.37(-0.35%)
Oct 19, 2022 106.26 107.01 104.58 105.78 1,358,828 -1.83(-1.70%)
Oct 18, 2022 107.94 109.33 106.72 107.61 1,908,214 +1.36(+1.28%)
Oct 17, 2022 105.89 107.00 105.35 106.25 1,718,577 +2.62(+2.53%)
Oct 14, 2022 105.74 106.11 103.26 103.63 1,886,822 -1.03(-0.98%)
Oct 13, 2022 100.40 105.32 100.28 104.66 1,994,061 +2.16(+2.10%)
Oct 12, 2022 103.00 103.48 102.32 102.50 1,505,883 -0.32(-0.31%)
Oct 11, 2022 104.11 104.67 102.02 102.82 1,792,055 -1.46(-1.40%)
Oct 10, 2022 104.56 104.84 103.02 104.28 1,548,579 +0.27(+0.26%)
Oct 07, 2022 104.95 105.26 103.42 104.01 2,247,994 -1.99(-1.88%)
Oct 06, 2022 108.80 109.02 105.78 106.00 2,452,808 -2.75(-2.53%)
Oct 05, 2022 108.82 109.97 106.87 108.76 2,286,207 -0.76(-0.69%)
Oct 04, 2022 110.67 111.64 109.13 109.52 2,321,381 +0.50(+0.46%)
Oct 03, 2022 107.50 109.63 106.59 109.01 1,935,632 +2.52(+2.36%)
Sep 30, 2022 108.34 109.72 106.39 106.50 2,659,790 -1.12(-1.04%)
Sep 29, 2022 110.53 110.79 106.17 107.62 2,844,062 -3.79(-3.40%)
Sep 28, 2022 110.69 113.14 106.67 111.40 3,478,950 +3.85(+3.58%)
Sep 27, 2022 109.00 109.85 106.41 107.55 2,086,836 -0.68(-0.63%)
Sep 26, 2022 109.16 110.06 107.77 108.23 1,954,644 -0.93(-0.85%)
Sep 23, 2022 110.90 111.14 107.66 109.16 2,211,222 -2.46(-2.20%)
Sep 22, 2022 111.65 112.86 110.43 111.62 2,252,817 -0.28(-0.25%)
Sep 21, 2022 115.30 115.71 111.88 111.91 2,052,675 -2.02(-1.77%)
Sep 20, 2022 114.58 114.83 113.10 113.93 1,382,496 -1.38(-1.19%)
Sep 19, 2022 113.36 115.35 112.86 115.30 1,124,288 +1.29(+1.13%)
Sep 16, 2022 112.14 114.47 111.27 114.01 2,247,472 +1.11(+0.98%)
Sep 15, 2022 114.78 115.19 112.41 112.90 1,354,337 -2.08(-1.81%)
Sep 14, 2022 116.40 116.67 113.83 114.98 2,177,852 -0.88(-0.76%)
Sep 13, 2022 118.57 119.03 115.61 115.86 2,085,962 -4.98(-4.12%)
Sep 12, 2022 120.80 121.83 120.40 120.85 1,168,733 +0.47(+0.39%)
Sep 09, 2022 119.15 120.76 118.70 120.37 1,606,397 +1.52(+1.28%)
Sep 08, 2022 117.12 119.03 116.13 118.85 1,467,605 +1.26(+1.07%)
Sep 07, 2022 115.63 117.98 115.43 117.59 1,431,868 +2.17(+1.88%)
Sep 06, 2022 114.91 116.38 113.91 115.42 1,424,928 +0.67(+0.59%)
Sep 02, 2022 118.13 119.14 114.16 114.74 1,854,190 -3.18(-2.70%)
Sep 01, 2022 116.81 118.06 116.03 117.92 1,432,867 +0.86(+0.74%)
Aug 31, 2022 119.12 119.12 116.78 117.06 1,684,563 -0.84(-0.72%)
Aug 30, 2022 120.82 120.82 117.61 117.91 1,643,042 -2.73(-2.27%)
Aug 29, 2022 121.77 121.92 120.50 120.64 1,506,705 -1.60(-1.31%)
Aug 26, 2022 127.48 127.58 122.01 122.24 2,072,161 -4.99(-3.92%)
Aug 25, 2022 128.60 128.75 126.67 127.23 1,604,437 -0.97(-0.76%)
Aug 24, 2022 128.04 129.00 127.78 128.20 1,203,420 +0.08(+0.06%)
Aug 23, 2022 129.07 129.43 127.97 128.13 1,079,742 -0.89(-0.69%)
Aug 22, 2022 130.72 130.72 128.53 129.02 1,384,970 -2.42(-1.84%)
Aug 19, 2022 131.20 131.88 130.48 131.44 2,895,756 -0.64(-0.48%)
Aug 18, 2022 131.70 132.37 130.94 132.07 1,126,231 +0.51(+0.39%)
Aug 17, 2022 130.30 131.68 130.06 131.56 1,523,143 +0.29(+0.22%)
Aug 16, 2022 130.38 131.45 129.91 131.27 1,151,509 +0.15(+0.12%)
Aug 15, 2022 128.39 131.19 127.80 131.12 1,582,378 +2.41(+1.87%)
Aug 12, 2022 126.19 128.72 125.97 128.71 1,922,518 +3.36(+2.68%)
Aug 11, 2022 127.00 127.20 125.20 125.35 1,348,672 -0.73(-0.58%)
Aug 10, 2022 126.24 126.67 125.10 126.08 1,234,195 +2.59(+2.10%)
Aug 09, 2022 123.74 124.45 123.05 123.48 1,036,792 +0.00(+0.00%)
Aug 08, 2022 123.15 124.09 122.20 123.48 1,388,685 +1.27(+1.04%)
Aug 05, 2022 119.83 122.45 119.80 122.21 1,038,177 +0.92(+0.76%)
Aug 04, 2022 121.69 121.75 120.57 121.29 810,691 -0.38(-0.31%)
Aug 03, 2022 120.02 122.18 119.39 121.67 1,223,882 +2.46(+2.07%)
Aug 02, 2022 119.18 120.00 118.21 119.20 1,501,389 -0.21(-0.17%)
Aug 01, 2022 120.03 120.98 118.86 119.41 1,561,160 -1.60(-1.33%)
Jul 29, 2022 121.06 121.69 120.27 121.01 1,617,535 +0.01(+0.01%)
Jul 28, 2022 118.86 121.41 118.37 121.00 1,307,501 +2.70(+2.28%)
Jul 27, 2022 114.96 118.90 114.63 118.31 2,221,702 +3.94(+3.45%)
Jul 26, 2022 114.92 115.61 113.91 114.36 1,731,669 -0.27(-0.24%)
Jul 25, 2022 115.38 115.75 114.15 114.64 1,589,234 -0.87(-0.75%)
Jul 22, 2022 115.73 117.08 114.74 115.50 1,572,137 +0.37(+0.32%)
Jul 21, 2022 113.66 115.36 113.00 115.14 1,515,650 +1.65(+1.45%)
Jul 20, 2022 112.75 114.22 112.15 113.49 2,266,947 +1.07(+0.95%)
Jul 19, 2022 109.60 112.73 109.12 112.42 1,805,253 +4.32(+4.00%)
Jul 18, 2022 109.20 110.18 107.55 108.10 1,460,520 -0.39(-0.36%)
Jul 15, 2022 108.17 108.71 107.60 108.49 1,710,209 +1.76(+1.64%)
Jul 14, 2022 105.88 107.18 104.87 106.73 1,314,904 -0.19(-0.18%)
Jul 13, 2022 105.96 108.00 105.84 106.92 1,431,220 -1.42(-1.32%)
Jul 12, 2022 109.81 110.77 107.83 108.34 1,342,520 -1.29(-1.18%)
Jul 11, 2022 109.59 110.22 108.73 109.64 1,179,834 -0.55(-0.50%)
Jul 08, 2022 109.15 110.45 108.18 110.18 1,372,235 +0.26(+0.24%)
Jul 07, 2022 109.83 110.57 109.11 109.92 1,641,176 -0.42(-0.38%)
Jul 06, 2022 109.59 111.24 108.64 110.34 2,024,837 +1.32(+1.21%)
Jul 05, 2022 108.89 109.03 105.39 109.02 1,513,483 -0.75(-0.68%)
Jul 01, 2022 107.75 110.02 107.08 109.77 1,796,946 +2.35(+2.19%)
Jun 30, 2022 106.91 110.02 106.77 107.42 2,853,706 -0.92(-0.85%)
Jun 29, 2022 109.62 111.59 106.27 108.34 3,685,768 -4.75(-4.20%)
Jun 28, 2022 115.73 116.98 112.84 113.09 2,577,887 -2.62(-2.27%)
Jun 27, 2022 115.40 117.67 115.26 115.71 3,081,274 +0.22(+0.19%)
Jun 24, 2022 111.60 115.50 111.27 115.50 2,461,065 +4.83(+4.36%)
Jun 23, 2022 110.12 111.00 108.99 110.67 1,892,754 +1.59(+1.45%)
Jun 22, 2022 108.38 110.46 107.54 109.08 1,865,980 -0.61(-0.56%)
Jun 21, 2022 107.74 109.94 107.62 109.69 2,112,454 +3.09(+2.90%)
Jun 17, 2022 107.35 108.34 104.21 106.60 4,792,096 -0.76(-0.71%)
Jun 16, 2022 109.14 109.53 106.46 107.36 2,370,827 -3.91(-3.51%)
Jun 15, 2022 111.39 112.95 109.73 111.27 1,463,131 +0.45(+0.41%)
Jun 14, 2022 111.35 111.36 109.61 110.82 1,600,309 +0.25(+0.22%)
Jun 13, 2022 111.43 112.16 110.00 110.57 1,803,107 -3.23(-2.83%)
Jun 10, 2022 114.11 115.09 112.86 113.80 1,441,741 -1.86(-1.61%)
Jun 09, 2022 118.07 118.43 115.64 115.66 1,130,187 -2.83(-2.39%)
Jun 08, 2022 118.85 119.26 117.63 118.49 1,258,654 -1.08(-0.91%)
Jun 07, 2022 117.56 119.81 116.67 119.57 1,312,904 +0.78(+0.66%)
Jun 06, 2022 119.84 120.23 118.12 118.79 1,283,412 +0.10(+0.09%)
Jun 03, 2022 118.33 119.19 117.74 118.68 1,436,783 -0.13(-0.11%)
Jun 02, 2022 115.83 118.93 115.17 118.82 1,644,569 +3.48(+3.02%)
Jun 01, 2022 117.17 117.75 114.65 115.33 1,572,980 -1.48(-1.27%)
May 31, 2022 116.53 117.68 115.22 116.82 2,675,062 -0.24(-0.20%)
May 27, 2022 115.53 117.07 115.23 117.05 1,654,270 +2.72(+2.38%)
May 26, 2022 111.97 115.03 111.50 114.33 1,629,715 +3.03(+2.72%)
May 25, 2022 110.45 112.21 109.97 111.31 1,498,730 +0.14(+0.13%)
May 24, 2022 110.85 111.37 109.15 111.17 1,722,987 -0.35(-0.31%)
May 23, 2022 111.46 112.17 109.61 111.51 1,909,710 +0.83(+0.75%)
May 20, 2022 110.72 111.21 107.64 110.68 2,401,887 +1.41(+1.29%)
May 19, 2022 110.09 110.78 108.71 109.28 2,427,820 -1.51(-1.36%)
May 18, 2022 113.57 113.62 110.51 110.79 1,703,255 -3.94(-3.44%)
May 17, 2022 114.87 115.34 114.08 114.73 1,408,306 +1.47(+1.30%)
May 16, 2022 112.49 114.15 111.86 113.26 1,222,108 +0.35(+0.31%)
May 13, 2022 112.17 113.79 111.78 112.91 1,417,130 +1.66(+1.49%)
May 12, 2022 110.80 111.59 109.11 111.25 2,346,797 -0.27(-0.25%)
May 11, 2022 111.39 112.88 110.96 111.52 2,974,391 -1.06(-0.94%)
May 10, 2022 114.64 115.32 111.38 112.58 2,399,705 -0.13(-0.12%)
May 09, 2022 115.42 115.42 112.15 112.71 2,586,297 -3.65(-3.13%)
May 06, 2022 115.80 117.07 114.72 116.36 1,998,985 -0.40(-0.35%)
May 05, 2022 123.12 123.41 115.64 116.76 2,511,264 -7.38(-5.95%)
May 04, 2022 120.51 124.55 119.70 124.14 2,044,971 +3.67(+3.05%)
May 03, 2022 120.18 120.93 119.28 120.47 1,592,219 +0.84(+0.70%)
May 02, 2022 118.92 120.81 117.28 119.63 2,119,133 +0.86(+0.73%)
Apr 29, 2022 123.69 123.70 118.50 118.77 2,121,240 -5.31(-4.28%)
Apr 28, 2022 123.58 124.82 122.27 124.08 1,567,961 +1.60(+1.31%)
Apr 27, 2022 122.48 124.54 122.00 122.48 1,896,883 +1.11(+0.91%)
Apr 26, 2022 123.20 124.00 121.36 121.37 2,399,729 -2.57(-2.07%)
Apr 25, 2022 123.25 123.98 120.28 123.94 2,951,655 +0.84(+0.68%)
Apr 22, 2022 129.06 129.18 122.90 123.09 2,534,942 -6.53(-5.04%)
Apr 21, 2022 131.31 132.39 129.23 129.63 1,761,512 -1.23(-0.94%)
Apr 20, 2022 129.81 131.37 129.64 130.85 1,952,557 +2.03(+1.58%)
Apr 19, 2022 127.40 129.19 126.38 128.82 2,303,568 +1.60(+1.26%)
Apr 18, 2022 127.37 128.57 126.45 127.22 1,555,619 -0.88(-0.69%)
Apr 14, 2022 129.22 129.81 127.86 128.10 1,680,535 -1.12(-0.87%)
Apr 13, 2022 128.53 129.58 127.45 129.22 1,487,628 +1.22(+0.95%)
Apr 12, 2022 129.35 130.15 127.56 128.01 1,451,102 -0.23(-0.18%)
Apr 11, 2022 130.92 131.08 128.05 128.24 1,681,262 -2.30(-1.76%)
Apr 08, 2022 130.27 132.04 129.71 130.54 2,557,413 -0.51(-0.39%)
Apr 07, 2022 131.55 132.69 130.54 131.05 3,703,326 -1.30(-0.98%)
Apr 06, 2022 130.25 133.00 129.45 132.35 2,936,068 +1.86(+1.42%)
Apr 05, 2022 130.79 133.00 129.81 130.50 2,906,597 -0.06(-0.04%)
Apr 04, 2022 130.51 130.84 128.58 130.56 2,926,021 +0.41(+0.32%)
Apr 01, 2022 128.17 130.19 126.84 130.14 2,460,445 +2.25(+1.76%)
Mar 31, 2022 129.24 131.83 127.84 127.89 3,399,197 -0.39(-0.31%)
Mar 30, 2022 123.70 128.91 120.42 128.29 3,067,652 +4.09(+3.29%)
Mar 29, 2022 122.54 124.42 121.97 124.20 2,826,371 +2.49(+2.05%)
Mar 28, 2022 120.56 122.06 120.01 121.71 1,934,234 +1.05(+0.87%)
Mar 25, 2022 119.91 120.85 118.76 120.66 1,294,798 +0.95(+0.79%)
Mar 24, 2022 118.36 119.74 117.44 119.71 1,201,352 +2.21(+1.88%)
Mar 23, 2022 118.87 118.87 117.41 117.50 1,667,551 -1.94(-1.62%)
Mar 22, 2022 118.76 119.97 118.28 119.44 1,495,857 +0.74(+0.62%)
Mar 21, 2022 119.44 119.87 117.24 118.70 1,712,934 -1.38(-1.15%)
Mar 18, 2022 117.79 120.51 116.93 120.08 3,800,479 +2.35(+2.00%)
Mar 17, 2022 116.55 117.80 115.77 117.72 1,508,925 +1.00(+0.86%)
Mar 16, 2022 114.70 116.83 113.66 116.72 1,547,244 +2.56(+2.24%)
Mar 15, 2022 113.33 114.25 111.45 114.16 1,410,488 +1.81(+1.61%)
Mar 14, 2022 113.19 114.07 111.64 112.36 1,191,309 -0.66(-0.58%)
Mar 11, 2022 115.37 116.65 112.89 113.01 1,142,837 -1.50(-1.31%)
Mar 10, 2022 112.82 114.83 111.11 114.51 1,405,972 -0.10(-0.09%)
Mar 09, 2022 113.09 115.01 111.99 114.61 1,792,222 +3.63(+3.27%)
Mar 08, 2022 114.03 115.90 110.82 110.99 2,089,338 -3.73(-3.25%)
Mar 07, 2022 115.78 116.98 114.26 114.72 2,384,039 -1.10(-0.95%)
Mar 04, 2022 112.23 116.18 111.10 115.81 2,099,761 +2.96(+2.62%)
Mar 03, 2022 113.90 114.31 112.45 112.85 1,529,637 +0.04(+0.03%)
Mar 02, 2022 110.77 113.29 110.58 112.81 1,421,945 +2.65(+2.41%)
Mar 01, 2022 111.41 112.04 109.50 110.16 1,566,988 -1.41(-1.27%)
Feb 28, 2022 109.88 111.87 109.50 111.58 1,802,564 +0.39(+0.35%)
Feb 25, 2022 108.67 111.23 109.38 111.18 1,344,179 +2.67(+2.46%)
Feb 24, 2022 104.62 108.70 104.39 108.51 2,621,229 +2.04(+1.92%)
Feb 23, 2022 108.87 109.43 106.22 106.47 1,859,168 -1.86(-1.71%)
Feb 22, 2022 108.06 109.44 107.44 108.33 1,863,926 -0.23(-0.22%)
Feb 18, 2022 108.56 0 -0.48(-0.44%)
Feb 17, 2022 111.61 111.92 108.85 109.04 2,025,135 -3.44(-3.06%)
Feb 16, 2022 112.20 113.07 110.82 112.48 2,321,041 -0.08(-0.07%)
Feb 15, 2022 112.14 112.59 111.36 112.56 1,893,656 +1.53(+1.38%)
Feb 14, 2022 111.48 111.83 109.93 111.03 2,867,567 -0.40(-0.36%)
Feb 11, 2022 112.06 113.60 111.20 111.44 2,224,651 -1.37(-1.21%)
Feb 10, 2022 113.79 115.21 112.32 112.81 2,613,144 -3.51(-3.02%)
Feb 09, 2022 114.72 116.49 114.18 116.32 2,309,403 +2.91(+2.56%)
Feb 08, 2022 112.23 113.66 111.63 113.41 1,674,904 +0.98(+0.88%)
Feb 07, 2022 112.46 113.12 111.59 112.43 1,479,577 +0.06(+0.05%)
Feb 04, 2022 110.83 112.83 109.79 112.37 2,019,361 +0.98(+0.88%)
Feb 03, 2022 111.47 112.52 111.39 2,144,659 -1.17(-1.04%)
Feb 02, 2022 110.06 112.81 110.06 112.56 2,202,315 +1.88(+1.70%)
Feb 01, 2022 109.72 110.95 109.19 110.68 2,152,807 +2.60(+2.40%)
Jan 28, 2022 104.03 108.10 102.97 108.08 3,002,431 +4.11(+3.96%)
Jan 27, 2022 106.53 107.19 102.99 103.97 3,183,956 -1.83(-1.73%)
Jan 26, 2022 111.43 111.68 105.28 105.80 3,681,973 -4.84(-4.38%)
Jan 25, 2022 110.69 112.08 109.00 110.65 2,486,824 -1.23(-1.10%)
Jan 24, 2022 110.08 111.99 107.42 111.88 3,684,652 +1.32(+1.20%)
Jan 21, 2022 113.00 113.67 110.52 110.55 2,434,496 -2.16(-1.92%)
Jan 20, 2022 112.65 115.55 112.41 112.72 2,037,167 -0.26(-0.23%)
Jan 19, 2022 115.01 115.94 112.87 112.98 1,839,968 -1.64(-1.43%)
Jan 18, 2022 114.48 115.59 113.75 114.62 2,026,499 -1.83(-1.58%)
Jan 14, 2022 116.45 0 -1.52(-1.29%)
Jan 13, 2022 119.67 120.11 117.75 117.97 1,557,775 -1.54(-1.29%)
Jan 12, 2022 121.10 121.10 118.72 119.51 1,302,978 -0.46(-0.38%)
Jan 11, 2022 119.29 120.18 117.30 119.96 1,983,432 +2.04(+1.73%)
Jan 10, 2022 119.15 119.15 116.79 117.92 2,283,792 -2.11(-1.75%)
Jan 07, 2022 121.81 122.40 119.93 120.03 1,669,720 -1.83(-1.50%)
Jan 06, 2022 122.68 123.44 121.39 121.86 2,633,432 -0.83(-0.68%)
Jan 05, 2022 124.76 125.50 122.61 122.68 1,928,299 -2.39(-1.91%)
Jan 04, 2022 125.13 126.59 124.29 125.07 2,010,875 -0.24(-0.19%)
Jan 03, 2022 126.71 127.49 123.93 125.31 2,628,020 -1.85(-1.46%)
Dec 31, 2021 127.18 127.90 126.55 127.17 1,078,115 +0.05(+0.04%)
Dec 30, 2021 128.18 129.46 126.95 127.12 1,141,322 -0.87(-0.68%)
Dec 29, 2021 126.39 128.65 126.39 127.98 1,408,388 +1.43(+1.13%)
Dec 28, 2021 126.72 127.54 125.94 126.56 1,158,360 +0.19(+0.15%)
Dec 27, 2021 125.44 126.56 124.26 126.36 2,134,830 +1.31(+1.04%)
Dec 23, 2021 124.84 127.82 124.76 125.06 3,050,333 +0.77(+0.62%)
Dec 22, 2021 120.95 126.20 117.78 124.29 4,936,592 +6.50(+5.52%)
Dec 21, 2021 116.16 118.08 115.69 117.78 2,771,312 +2.45(+2.13%)
Dec 20, 2021 113.82 115.40 113.24 115.33 1,702,494 -0.08(-0.07%)
Dec 17, 2021 115.65 116.96 115.10 115.42 3,515,220 -0.71(-0.61%)
Dec 16, 2021 117.24 117.78 115.54 116.12 1,623,468 -0.59(-0.50%)
Dec 15, 2021 114.28 116.94 114.12 116.71 1,579,048 +2.66(+2.33%)
Dec 14, 2021 115.03 115.73 112.97 114.06 1,908,849 -1.83(-1.58%)
Dec 13, 2021 115.82 116.41 114.65 115.89 1,482,063 +0.14(+0.12%)
Dec 10, 2021 114.36 115.79 114.04 115.75 1,254,415 +1.80(+1.58%)
Dec 09, 2021 114.62 115.02 113.73 113.95 1,188,090 -0.67(-0.58%)
Dec 08, 2021 115.06 115.69 114.03 114.62 1,457,416 -0.08(-0.07%)
Dec 07, 2021 114.24 115.51 114.24 114.71 1,303,766 +1.12(+0.98%)
Dec 06, 2021 112.65 113.89 112.31 113.59 1,641,993 +1.98(+1.78%)
Dec 03, 2021 112.48 113.00 110.58 111.61 1,379,735 -0.79(-0.70%)
Dec 02, 2021 110.38 113.05 110.28 112.40 1,499,318 +2.66(+2.42%)
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.