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

Paycom Software Inc (NY: PAYC )

163.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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 (%)
Jul 31, 2020 286.71 286.77 274.15 281.21 569,132 -2.14(-0.75%)
Jul 30, 2020 285.36 285.86 274.94 283.34 520,681 -7.80(-2.68%)
Jul 29, 2020 289.74 291.78 286.77 291.14 323,903 +7.55(+2.66%)
Jul 28, 2020 285.45 289.14 283.36 283.60 247,257 -3.46(-1.21%)
Jul 27, 2020 285.80 288.55 282.74 287.06 208,801 +3.28(+1.16%)
Jul 24, 2020 283.93 291.11 278.90 283.78 282,846 -4.18(-1.45%)
Jul 23, 2020 294.69 303.52 284.64 287.96 389,430 -6.78(-2.30%)
Jul 22, 2020 290.44 298.57 290.44 294.74 266,397 +4.11(+1.42%)
Jul 21, 2020 302.05 302.45 289.21 290.63 340,597 -8.80(-2.94%)
Jul 20, 2020 292.97 300.16 289.47 299.43 342,872 +7.64(+2.62%)
Jul 17, 2020 288.97 293.63 283.33 291.79 316,723 +4.72(+1.64%)
Jul 16, 2020 288.05 289.98 282.72 287.07 354,249 -3.85(-1.32%)
Jul 15, 2020 288.22 294.31 285.79 290.92 438,717 +7.66(+2.71%)
Jul 14, 2020 285.57 286.35 273.51 283.25 861,430 -3.77(-1.31%)
Jul 13, 2020 308.74 309.17 286.85 287.02 626,686 -18.54(-6.07%)
Jul 10, 2020 310.51 311.72 303.59 305.56 426,646 -4.95(-1.60%)
Jul 09, 2020 319.01 321.13 306.05 310.52 674,082 -5.07(-1.61%)
Jul 08, 2020 311.49 316.60 309.64 315.59 391,384 +5.35(+1.72%)
Jul 07, 2020 316.14 322.66 309.64 310.24 525,394 -7.59(-2.39%)
Jul 06, 2020 322.54 325.75 317.50 317.83 560,764 -0.09(-0.03%)
Jul 02, 2020 324.13 324.89 316.80 317.92 433,118 +1.23(+0.39%)
Jul 01, 2020 307.74 319.56 306.64 316.70 568,133 +10.41(+3.40%)
Jun 30, 2020 298.57 307.02 295.68 306.28 872,657 +9.27(+3.12%)
Jun 29, 2020 303.58 306.02 290.10 297.02 778,829 -5.94(-1.96%)
Jun 26, 2020 312.98 315.40 301.10 302.96 1,995,804 -10.55(-3.37%)
Jun 25, 2020 307.43 315.38 304.26 313.51 386,086 +4.42(+1.43%)
Jun 24, 2020 322.61 328.24 306.79 309.09 692,634 -16.88(-5.18%)
Jun 23, 2020 322.68 327.61 320.39 325.97 499,405 +6.90(+2.16%)
Jun 22, 2020 315.42 321.65 315.42 319.07 376,447 +4.45(+1.41%)
Jun 19, 2020 317.08 320.70 310.92 314.62 730,426 +1.84(+0.59%)
Jun 18, 2020 307.38 316.37 303.50 312.78 584,547 +7.20(+2.36%)
Jun 17, 2020 313.95 313.95 305.23 305.58 390,026 -3.58(-1.16%)
Jun 16, 2020 315.49 317.70 302.89 309.16 662,345 +4.87(+1.60%)
Jun 15, 2020 291.32 307.78 288.05 304.30 539,198 +4.87(+1.62%)
Jun 12, 2020 305.20 312.39 292.97 299.43 636,481 +7.04(+2.41%)
Jun 11, 2020 310.29 311.50 291.36 292.39 1,035,645 -35.42(-10.81%)
Jun 10, 2020 324.60 333.11 315.52 327.81 741,298 +3.86(+1.19%)
Jun 09, 2020 321.38 327.76 320.42 323.95 760,219 -3.38(-1.03%)
Jun 08, 2020 325.28 329.69 320.38 327.34 837,702 +1.23(+0.38%)
Jun 05, 2020 306.99 326.93 305.35 326.11 1,409,077 +26.31(+8.78%)
Jun 04, 2020 300.40 303.24 294.88 299.80 542,652 -3.77(-1.24%)
Jun 03, 2020 305.35 307.00 301.96 303.56 474,722 +0.14(+0.05%)
Jun 02, 2020 302.20 304.90 295.72 303.43 567,546 +1.22(+0.40%)
Jun 01, 2020 293.40 305.84 291.32 302.21 760,463 +8.29(+2.82%)
May 29, 2020 284.80 294.34 283.22 293.92 1,082,948 +9.91(+3.49%)
May 28, 2020 283.81 295.18 281.87 284.01 809,440 +0.15(+0.05%)
May 27, 2020 279.95 284.28 269.22 283.87 870,646 +6.69(+2.41%)
May 26, 2020 276.88 280.82 272.48 277.18 794,204 +10.83(+4.07%)
May 22, 2020 270.95 271.62 264.10 266.35 655,998 -4.88(-1.80%)
May 21, 2020 271.94 274.65 265.27 271.23 605,605 +0.80(+0.30%)
May 20, 2020 272.94 277.81 265.62 270.43 1,305,839 -6.15(-2.22%)
May 19, 2020 281.87 287.62 276.56 276.58 878,122 -4.16(-1.48%)
May 18, 2020 270.95 283.86 268.24 280.74 1,536,664 +21.97(+8.49%)
May 15, 2020 249.52 261.62 249.52 258.77 943,598 +8.77(+3.51%)
May 14, 2020 237.27 250.14 230.68 250.00 1,112,505 +9.39(+3.90%)
May 13, 2020 259.43 260.80 237.49 240.60 1,436,338 -19.92(-7.64%)
May 12, 2020 272.08 272.98 260.18 260.52 570,353 -10.72(-3.95%)
May 11, 2020 266.65 277.09 265.50 271.24 598,126 +2.24(+0.83%)
May 08, 2020 270.58 272.87 263.72 269.00 680,673 +3.17(+1.19%)
May 07, 2020 258.73 271.93 258.73 265.83 1,044,936 +13.63(+5.40%)
May 06, 2020 256.55 257.86 250.40 252.20 548,434 -1.92(-0.76%)
May 05, 2020 250.49 258.79 248.32 254.12 675,731 +8.76(+3.57%)
May 04, 2020 234.34 246.74 230.90 245.36 703,953 +6.39(+2.67%)
May 01, 2020 250.19 252.16 232.83 238.97 1,353,963 -19.14(-7.42%)
Apr 30, 2020 261.60 268.03 257.50 258.12 1,081,116 -8.88(-3.33%)
Apr 29, 2020 237.83 269.82 236.07 267.00 2,256,608 +32.94(+14.07%)
Apr 28, 2020 232.60 238.32 228.25 234.06 1,359,838 +10.47(+4.68%)
Apr 27, 2020 215.95 224.53 213.72 223.58 798,153 +14.14(+6.75%)
Apr 24, 2020 211.64 212.33 204.99 209.44 750,752 +0.13(+0.06%)
Apr 23, 2020 203.32 215.19 202.81 209.31 1,090,144 -6.00(-2.79%)
Apr 22, 2020 211.88 216.97 210.53 215.32 565,368 +9.43(+4.58%)
Apr 21, 2020 214.01 214.98 202.78 205.88 771,047 -14.00(-6.37%)
Apr 20, 2020 219.13 226.57 216.69 219.89 657,514 -2.60(-1.17%)
Apr 17, 2020 214.16 225.01 210.64 222.49 1,482,696 +18.08(+8.84%)
Apr 16, 2020 223.78 226.95 203.72 204.41 1,494,042 -19.47(-8.70%)
Apr 15, 2020 218.75 223.92 217.47 223.88 793,727 -2.09(-0.92%)
Apr 14, 2020 226.45 230.72 219.81 225.97 865,698 +12.02(+5.62%)
Apr 13, 2020 218.59 219.51 207.70 213.94 1,026,829 -5.58(-2.54%)
Apr 09, 2020 206.97 228.20 204.78 219.52 2,304,944 +19.19(+9.58%)
Apr 08, 2020 188.19 202.90 187.18 200.33 794,842 +16.38(+8.90%)
Apr 07, 2020 192.82 202.06 183.18 183.95 1,635,404 +4.12(+2.29%)
Apr 06, 2020 173.10 181.75 169.11 179.83 1,537,666 +16.65(+10.21%)
Apr 03, 2020 178.81 179.97 161.60 163.17 1,908,129 -16.07(-8.96%)
Apr 02, 2020 181.66 183.92 171.14 179.24 1,374,560 -6.11(-3.30%)
Apr 01, 2020 190.85 196.23 181.25 185.35 1,041,918 -14.41(-7.21%)
Mar 31, 2020 207.67 209.97 196.42 199.76 1,019,575 -10.99(-5.21%)
Mar 30, 2020 207.41 216.56 206.62 210.75 805,615 +4.13(+2.00%)
Mar 27, 2020 217.87 221.48 205.16 206.62 1,127,241 -20.04(-8.84%)
Mar 26, 2020 201.98 227.82 199.89 226.66 1,099,070 +18.35(+8.81%)
Mar 25, 2020 200.66 216.51 190.49 208.31 1,143,023 +8.93(+4.48%)
Mar 24, 2020 188.33 199.74 182.14 199.38 1,364,366 +22.43(+12.67%)
Mar 23, 2020 188.97 189.85 171.71 176.95 1,673,129 -13.72(-7.19%)
Mar 20, 2020 201.00 216.01 187.91 190.66 1,469,954 -4.69(-2.40%)
Mar 19, 2020 191.34 201.56 180.05 195.35 1,205,236 +5.10(+2.68%)
Mar 18, 2020 196.99 202.09 184.91 190.25 1,281,926 -24.09(-11.24%)
Mar 17, 2020 197.90 214.44 188.37 214.34 1,062,839 +20.25(+10.44%)
Mar 16, 2020 194.16 206.51 182.34 194.09 1,313,183 -30.01(-13.39%)
Mar 13, 2020 203.34 224.13 194.40 224.10 1,640,249 +34.25(+18.04%)
Mar 12, 2020 187.28 217.19 183.31 189.84 1,993,054 -28.38(-13.01%)
Mar 11, 2020 231.92 235.77 214.54 218.22 1,360,253 -18.59(-7.85%)
Mar 10, 2020 243.70 245.76 229.91 236.82 1,216,715 -1.34(-0.56%)
Mar 09, 2020 237.36 253.01 233.08 238.16 1,376,636 -26.57(-10.04%)
Mar 06, 2020 270.94 271.91 254.47 264.73 1,049,375 -14.39(-5.15%)
Mar 05, 2020 284.83 292.11 277.90 279.12 661,691 -11.30(-3.89%)
Mar 04, 2020 284.26 290.43 279.29 290.42 579,364 +11.26(+4.03%)
Mar 03, 2020 290.36 294.33 270.98 279.16 720,107 -9.55(-3.31%)
Mar 02, 2020 282.47 289.08 273.05 288.71 820,025 +9.21(+3.29%)
Feb 28, 2020 267.98 280.44 261.57 279.50 1,480,066 +1.27(+0.46%)
Feb 27, 2020 277.38 290.30 274.58 278.23 870,775 -10.44(-3.62%)
Feb 26, 2020 284.96 297.18 284.48 288.67 680,455 +2.98(+1.04%)
Feb 25, 2020 296.42 298.27 284.65 285.70 917,216 -6.78(-2.32%)
Feb 24, 2020 282.23 295.67 282.03 292.48 1,057,320 -4.57(-1.54%)
Feb 21, 2020 305.47 306.07 295.89 297.05 795,753 -9.83(-3.20%)
Feb 20, 2020 321.27 321.55 301.82 306.88 952,749 -13.99(-4.36%)
Feb 19, 2020 317.77 322.36 316.94 320.87 868,283 +6.25(+1.99%)
Feb 18, 2020 310.77 314.97 308.17 314.62 673,723 +3.69(+1.19%)
Feb 14, 2020 301.33 312.23 301.33 310.93 874,226 +11.02(+3.67%)
Feb 13, 2020 291.08 303.20 291.08 299.92 706,713 +6.85(+2.34%)
Feb 12, 2020 292.41 293.31 285.07 293.06 631,877 +1.58(+0.54%)
Feb 11, 2020 296.09 297.26 288.82 291.48 835,722 -3.19(-1.08%)
Feb 10, 2020 290.26 296.66 289.25 294.68 824,885 +4.41(+1.52%)
Feb 07, 2020 287.03 296.39 287.03 290.26 962,104 +2.79(+0.97%)
Feb 06, 2020 297.73 303.57 284.89 287.48 2,715,896 -31.44(-9.86%)
Feb 05, 2020 337.82 338.19 315.17 318.91 1,729,728 -15.07(-4.51%)
Feb 04, 2020 324.55 334.23 323.45 333.98 1,059,468 +14.11(+4.41%)
Feb 03, 2020 317.55 321.76 314.64 319.87 936,475 +5.25(+1.67%)
Jan 31, 2020 319.85 320.39 314.33 314.62 881,406 -7.38(-2.29%)
Jan 30, 2020 317.23 322.14 314.46 322.00 608,622 +3.53(+1.11%)
Jan 29, 2020 316.88 321.14 314.86 318.47 1,058,359 +3.42(+1.09%)
Jan 28, 2020 309.50 316.34 307.55 315.05 1,129,163 +5.99(+1.94%)
Jan 27, 2020 304.04 310.95 304.04 309.05 9,610,841 -2.25(-0.72%)
Jan 24, 2020 312.81 314.33 308.24 311.31 2,187,234 -0.04(-0.01%)
Jan 23, 2020 314.72 320.39 310.53 311.35 3,242,482 +11.44(+3.81%)
Jan 22, 2020 299.77 302.96 297.39 299.91 494,769 +3.46(+1.17%)
Jan 21, 2020 292.90 297.86 292.25 296.44 467,785 +3.50(+1.20%)
Jan 17, 2020 292.49 293.22 289.11 292.94 314,094 +1.91(+0.66%)
Jan 16, 2020 287.49 291.12 285.47 291.04 330,292 +5.16(+1.81%)
Jan 15, 2020 285.42 289.25 284.11 285.87 398,764 +2.55(+0.90%)
Jan 14, 2020 292.24 294.22 282.37 283.32 759,729 -8.82(-3.02%)
Jan 13, 2020 285.79 293.79 284.39 292.14 596,259 +9.74(+3.45%)
Jan 10, 2020 283.31 285.05 281.03 282.40 418,961 +0.29(+0.10%)
Jan 09, 2020 281.83 284.63 280.15 282.12 512,165 +2.15(+0.77%)
Jan 08, 2020 277.42 283.45 276.50 279.97 538,222 +3.59(+1.30%)
Jan 07, 2020 275.30 279.46 273.71 276.38 455,907 +1.38(+0.50%)
Jan 06, 2020 264.92 275.11 264.03 275.00 451,637 +5.32(+1.97%)
Jan 03, 2020 266.49 270.63 265.13 269.68 346,960 +0.90(+0.33%)
Jan 02, 2020 263.95 268.95 262.69 268.78 393,024 +6.96(+2.66%)
Dec 31, 2019 257.38 262.49 256.12 261.81 670,863 +2.31(+0.89%)
Dec 30, 2019 265.00 265.80 253.20 259.50 488,718 -6.40(-2.41%)
Dec 27, 2019 266.99 267.80 263.13 265.90 402,579 +0.17(+0.06%)
Dec 26, 2019 262.42 267.03 262.42 265.73 321,839 +4.03(+1.54%)
Dec 24, 2019 261.88 263.70 261.08 261.70 113,057 -0.38(-0.14%)
Dec 23, 2019 261.00 265.56 260.88 262.07 411,628 +1.46(+0.56%)
Dec 20, 2019 260.14 261.67 258.49 260.61 327,746 +1.76(+0.68%)
Dec 19, 2019 256.15 259.85 256.15 258.85 288,851 +2.39(+0.93%)
Dec 18, 2019 253.91 259.07 253.91 256.45 324,252 +2.80(+1.10%)
Dec 17, 2019 258.72 258.72 252.18 253.66 387,446 -2.94(-1.14%)
Dec 16, 2019 255.77 259.21 254.56 256.59 452,695 +2.46(+0.97%)
Dec 13, 2019 251.24 256.42 250.28 254.13 368,702 +2.48(+0.99%)
Dec 12, 2019 257.87 259.50 251.57 251.65 500,917 -7.50(-2.90%)
Dec 11, 2019 262.78 264.39 255.40 259.15 574,380 -3.39(-1.29%)
Dec 10, 2019 266.91 268.24 262.35 262.55 359,762 -3.26(-1.23%)
Dec 09, 2019 265.41 268.48 264.99 265.81 259,871 +0.01(+0.00%)
Dec 06, 2019 266.01 267.83 263.19 265.80 507,749 +0.26(+0.10%)
Dec 05, 2019 267.92 270.96 265.50 265.54 464,303 -1.37(-0.51%)
Dec 04, 2019 269.06 271.92 266.29 266.91 471,093 -0.51(-0.19%)
Dec 03, 2019 256.11 269.94 252.18 267.42 838,756 +1.37(+0.52%)
Dec 02, 2019 273.73 274.76 262.23 266.05 889,854 -7.68(-2.81%)
Nov 29, 2019 275.79 276.06 273.72 273.73 224,902 -2.82(-1.02%)
Nov 27, 2019 272.28 276.83 271.07 276.55 491,063 +5.60(+2.07%)
Nov 26, 2019 265.02 272.27 264.62 270.95 906,096 +6.69(+2.53%)
Nov 25, 2019 261.06 266.19 261.05 264.27 594,334 +3.89(+1.49%)
Nov 22, 2019 258.49 260.40 255.28 260.38 625,458 +1.83(+0.71%)
Nov 21, 2019 259.07 260.74 255.47 258.55 1,050,569 +0.52(+0.20%)
Nov 20, 2019 240.30 258.60 240.30 258.03 1,579,021 +21.20(+8.95%)
Nov 19, 2019 233.69 239.14 233.57 236.83 664,006 +4.18(+1.80%)
Nov 18, 2019 230.11 235.27 229.78 232.64 557,697 +2.48(+1.08%)
Nov 15, 2019 229.68 230.20 226.52 230.16 533,434 +1.93(+0.84%)
Nov 14, 2019 224.00 228.30 222.63 228.23 591,204 +4.13(+1.84%)
Nov 13, 2019 218.63 224.20 217.96 224.10 474,836 +4.57(+2.08%)
Nov 12, 2019 217.65 219.71 216.87 219.53 437,025 +1.82(+0.84%)
Nov 11, 2019 214.30 218.88 213.42 217.71 375,960 +1.72(+0.80%)
Nov 08, 2019 210.63 217.77 210.05 215.99 607,862 +5.36(+2.54%)
Nov 07, 2019 212.61 215.01 208.93 210.63 433,526 -0.55(-0.26%)
Nov 06, 2019 209.38 211.50 207.51 211.18 428,717 +0.75(+0.36%)
Nov 05, 2019 209.15 210.93 206.60 210.43 794,367 +0.74(+0.35%)
Nov 04, 2019 212.85 213.36 207.56 209.69 654,178 -2.23(-1.05%)
Nov 01, 2019 209.17 212.16 206.68 211.93 437,568 +2.75(+1.31%)
Oct 31, 2019 210.46 210.46 203.78 209.18 703,933 -1.45(-0.69%)
Oct 30, 2019 204.70 211.29 193.11 210.63 1,417,152 +3.80(+1.84%)
Oct 29, 2019 207.51 210.62 205.90 206.83 575,632 +0.08(+0.04%)
Oct 28, 2019 207.77 209.99 204.22 206.75 647,922 -0.58(-0.28%)
Oct 25, 2019 202.45 208.10 200.29 207.34 542,435 +6.10(+3.03%)
Oct 24, 2019 194.59 201.88 194.55 201.24 498,443 +8.79(+4.57%)
Oct 23, 2019 187.89 195.27 187.33 192.44 767,432 +3.97(+2.10%)
Oct 22, 2019 204.30 205.78 187.10 188.48 809,168 -15.26(-7.49%)
Oct 21, 2019 202.66 205.35 199.76 203.74 335,449 +3.02(+1.50%)
Oct 18, 2019 207.60 209.03 196.88 200.72 713,134 -7.13(-3.43%)
Oct 17, 2019 211.42 211.76 206.99 207.85 328,238 -1.90(-0.91%)
Oct 16, 2019 213.03 213.34 202.90 209.75 443,894 -8.67(-3.97%)
Oct 15, 2019 218.91 220.52 217.72 218.42 348,938 +0.47(+0.22%)
Oct 14, 2019 217.64 220.52 217.13 217.95 281,585 +0.37(+0.17%)
Oct 11, 2019 215.56 219.32 214.30 217.58 489,849 +5.78(+2.73%)
Oct 10, 2019 211.92 213.59 210.97 211.80 275,527 -1.12(-0.53%)
Oct 09, 2019 208.57 213.31 208.27 212.91 348,397 +7.62(+3.71%)
Oct 08, 2019 210.19 211.48 204.55 205.29 352,380 -6.63(-3.13%)
Oct 07, 2019 211.12 213.19 210.44 211.92 314,946 +0.01(+0.00%)
Oct 04, 2019 208.69 212.05 207.67 211.91 552,244 +5.10(+2.47%)
Oct 03, 2019 202.72 207.58 199.00 206.80 608,348 +4.51(+2.23%)
Oct 02, 2019 204.35 204.41 197.19 202.29 496,116 -3.33(-1.62%)
Oct 01, 2019 207.17 208.81 204.00 205.63 454,769 -1.53(-0.74%)
Sep 30, 2019 203.71 208.43 200.99 207.16 835,790 +3.05(+1.50%)
Sep 27, 2019 210.92 210.92 201.51 204.10 447,781 -5.83(-2.78%)
Sep 26, 2019 209.15 210.89 205.89 209.94 312,102 +1.03(+0.49%)
Sep 25, 2019 207.07 209.39 199.05 208.91 648,292 +2.31(+1.12%)
Sep 24, 2019 216.46 217.48 205.54 206.60 766,958 -8.42(-3.91%)
Sep 23, 2019 213.54 216.46 211.35 215.02 595,284 +1.46(+0.69%)
Sep 20, 2019 217.35 220.40 212.10 213.56 1,456,403 -3.32(-1.53%)
Sep 19, 2019 213.47 218.41 213.47 216.88 719,734 +3.21(+1.50%)
Sep 18, 2019 211.71 214.59 208.86 213.67 718,492 +0.59(+0.28%)
Sep 17, 2019 210.19 214.49 209.64 213.07 589,670 +4.13(+1.98%)
Sep 16, 2019 204.79 211.22 204.68 208.94 584,534 +1.61(+0.78%)
Sep 13, 2019 210.28 211.57 206.06 207.33 643,560 -2.82(-1.34%)
Sep 12, 2019 206.58 213.36 206.58 210.15 893,105 +5.75(+2.81%)
Sep 11, 2019 208.65 209.64 200.91 204.40 1,003,801 -4.57(-2.19%)
Sep 10, 2019 222.50 222.50 203.16 208.97 1,746,778 -17.21(-7.61%)
Sep 09, 2019 247.36 247.36 224.47 226.18 1,175,939 -20.67(-8.37%)
Sep 06, 2019 250.16 251.70 246.23 246.84 446,163 -3.04(-1.21%)
Sep 05, 2019 247.42 249.94 243.62 249.88 553,155 +4.76(+1.94%)
Sep 04, 2019 243.97 246.19 243.25 245.12 468,309 +3.57(+1.48%)
Sep 03, 2019 245.44 247.53 240.91 241.55 558,442 -5.78(-2.34%)
Aug 30, 2019 252.68 253.13 243.37 247.34 396,208 -3.94(-1.57%)
Aug 29, 2019 255.12 256.82 250.67 251.27 447,613 +0.86(+0.34%)
Aug 28, 2019 249.82 250.92 243.27 250.41 577,157 -1.85(-0.73%)
Aug 27, 2019 252.61 254.70 247.46 252.26 535,755 +2.39(+0.96%)
Aug 26, 2019 249.26 250.05 245.74 249.87 505,014 +3.73(+1.51%)
Aug 23, 2019 246.80 253.71 245.81 246.14 740,741 +0.31(+0.12%)
Aug 22, 2019 249.28 250.69 242.14 245.83 803,233 -3.26(-1.31%)
Aug 21, 2019 247.22 253.98 246.70 249.10 645,229 +4.88(+2.00%)
Aug 20, 2019 240.21 245.68 237.46 244.22 522,146 +3.27(+1.36%)
Aug 19, 2019 242.27 243.60 239.51 240.95 476,599 +2.22(+0.93%)
Aug 16, 2019 235.85 239.51 235.32 238.73 451,321 +6.21(+2.67%)
Aug 15, 2019 232.04 233.56 228.98 232.52 354,667 +2.81(+1.22%)
Aug 14, 2019 235.77 238.14 226.95 229.72 538,632 -11.16(-4.63%)
Aug 13, 2019 236.06 242.16 234.99 240.87 467,318 +4.58(+1.94%)
Aug 12, 2019 236.00 239.65 233.67 236.29 250,779 -1.65(-0.69%)
Aug 09, 2019 236.45 239.61 233.84 237.94 437,062 +0.15(+0.06%)
Aug 08, 2019 229.86 238.56 229.86 237.79 658,080 +9.17(+4.01%)
Aug 07, 2019 222.63 229.92 219.55 228.63 594,784 +5.82(+2.61%)
Aug 06, 2019 222.99 225.74 221.61 222.80 685,292 +4.09(+1.87%)
Aug 05, 2019 225.49 225.89 214.14 218.71 1,076,362 -15.18(-6.49%)
Aug 02, 2019 232.25 235.97 230.59 233.89 512,805 -1.34(-0.57%)
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.