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

Paycom Software Inc (NY: PAYC )

182.28 +1.21 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jul 30, 2021 394.93 402.15 394.93 397.27 345,731 -0.02(-0.01%)
Jul 29, 2021 392.69 399.64 392.19 397.30 263,480 +4.75(+1.21%)
Jul 28, 2021 387.32 394.09 386.01 392.55 169,883 +6.63(+1.72%)
Jul 27, 2021 388.34 389.13 379.48 385.91 204,843 -2.73(-0.70%)
Jul 26, 2021 393.22 393.30 385.69 388.64 245,475 -4.56(-1.16%)
Jul 23, 2021 387.34 393.22 384.89 393.20 248,546 +10.29(+2.69%)
Jul 22, 2021 380.83 384.30 379.87 382.91 203,776 +2.50(+0.66%)
Jul 21, 2021 376.00 380.83 373.33 380.41 226,823 +4.40(+1.17%)
Jul 20, 2021 368.58 381.78 365.37 376.01 403,118 +11.11(+3.05%)
Jul 19, 2021 362.62 371.20 360.82 364.90 331,530 -5.41(-1.46%)
Jul 16, 2021 371.38 374.43 369.10 370.31 238,372 +2.90(+0.79%)
Jul 15, 2021 365.31 368.92 359.71 367.41 303,903 -0.07(-0.02%)
Jul 14, 2021 372.20 372.20 364.57 367.48 298,662 -2.01(-0.54%)
Jul 13, 2021 373.44 375.16 367.75 369.49 354,545 -4.08(-1.09%)
Jul 12, 2021 382.38 385.66 372.84 373.57 282,007 -7.41(-1.94%)
Jul 09, 2021 381.29 383.21 377.18 380.98 384,164 +1.09(+0.29%)
Jul 08, 2021 377.41 383.19 372.11 379.88 435,515 -4.70(-1.22%)
Jul 07, 2021 388.23 389.93 380.48 384.58 249,082 -0.85(-0.22%)
Jul 06, 2021 383.29 388.12 377.91 385.44 483,218 +4.19(+1.10%)
Jul 02, 2021 375.97 382.17 372.53 381.25 579,642 +10.20(+2.75%)
Jul 01, 2021 359.66 374.68 356.37 371.05 1,034,139 +10.05(+2.78%)
Jun 30, 2021 370.94 370.94 360.50 360.99 241,653 -10.41(-2.80%)
Jun 29, 2021 371.82 373.69 367.98 371.40 234,759 +0.45(+0.12%)
Jun 28, 2021 370.15 373.29 363.43 370.95 278,003 +4.67(+1.27%)
Jun 25, 2021 366.68 367.78 363.44 366.29 372,331 +1.44(+0.39%)
Jun 24, 2021 365.96 367.73 363.51 364.85 244,106 +2.21(+0.61%)
Jun 23, 2021 360.53 364.45 359.42 362.63 325,955 +3.54(+0.98%)
Jun 22, 2021 354.26 360.12 352.87 359.10 257,205 +4.83(+1.36%)
Jun 21, 2021 349.22 355.86 344.75 354.27 263,328 +4.33(+1.24%)
Jun 18, 2021 344.64 353.02 342.57 349.94 697,832 +3.81(+1.10%)
Jun 17, 2021 328.05 347.04 327.79 346.13 650,829 +15.90(+4.82%)
Jun 16, 2021 333.92 337.10 324.86 330.23 399,147 -2.64(-0.79%)
Jun 15, 2021 337.58 339.86 332.58 332.87 260,469 -5.83(-1.72%)
Jun 14, 2021 338.26 340.78 336.32 338.70 254,150 +1.01(+0.30%)
Jun 11, 2021 335.02 338.55 333.08 337.68 374,861 +4.56(+1.37%)
Jun 10, 2021 326.22 333.79 324.65 333.12 411,255 +7.68(+2.36%)
Jun 09, 2021 325.48 330.35 325.06 325.45 257,013 +1.35(+0.42%)
Jun 08, 2021 322.78 327.29 319.87 324.10 266,445 +6.04(+1.90%)
Jun 07, 2021 315.83 322.14 314.84 318.06 385,391 -2.03(-0.63%)
Jun 04, 2021 321.38 324.63 319.00 320.08 323,758 +2.85(+0.90%)
Jun 03, 2021 318.04 318.82 313.29 317.23 269,279 -5.36(-1.66%)
Jun 02, 2021 323.14 327.46 321.17 322.60 286,652 -0.66(-0.20%)
Jun 01, 2021 328.33 330.13 320.43 323.25 228,806 -4.10(-1.25%)
May 28, 2021 332.07 334.91 326.69 327.35 237,645 -1.36(-0.41%)
May 27, 2021 332.10 333.01 326.76 328.71 500,899 -4.53(-1.36%)
May 26, 2021 329.64 334.64 328.17 333.24 460,858 +5.49(+1.68%)
May 25, 2021 335.05 337.39 327.47 327.75 741,182 -6.40(-1.91%)
May 24, 2021 332.77 338.68 330.80 334.15 681,343 +6.16(+1.88%)
May 21, 2021 332.86 333.79 325.35 327.99 370,221 -1.57(-0.48%)
May 20, 2021 318.82 333.29 318.81 329.56 446,138 +11.79(+3.71%)
May 19, 2021 313.63 318.44 309.35 317.77 312,108 -1.99(-0.62%)
May 18, 2021 321.30 326.36 318.17 319.76 260,808 -0.25(-0.08%)
May 17, 2021 318.59 320.71 312.85 320.00 354,406 -4.08(-1.26%)
May 14, 2021 313.88 325.30 310.83 324.09 459,604 +17.26(+5.63%)
May 13, 2021 307.95 310.79 300.38 306.82 618,945 +3.42(+1.13%)
May 12, 2021 313.60 317.53 301.97 303.41 553,612 -15.69(-4.92%)
May 11, 2021 305.82 323.50 304.66 319.10 502,470 +4.06(+1.29%)
May 10, 2021 321.42 322.51 311.21 315.04 502,827 -10.31(-3.17%)
May 07, 2021 329.96 336.49 321.09 325.35 530,842 +0.43(+0.13%)
May 06, 2021 336.06 336.23 319.07 324.92 665,242 -13.85(-4.09%)
May 05, 2021 348.20 353.57 333.50 338.77 685,717 -13.12(-3.73%)
May 04, 2021 371.47 372.50 348.79 351.89 743,158 -24.43(-6.49%)
May 03, 2021 384.14 384.35 374.01 376.32 294,344 -5.47(-1.43%)
Apr 30, 2021 388.36 392.59 381.18 381.79 312,630 -9.76(-2.49%)
Apr 29, 2021 398.79 398.79 386.00 391.55 279,322 -6.81(-1.71%)
Apr 28, 2021 396.53 401.30 392.92 398.37 248,770 +0.85(+0.21%)
Apr 27, 2021 400.28 402.01 394.31 397.51 246,142 -0.72(-0.18%)
Apr 26, 2021 395.45 400.89 389.54 398.23 273,000 +1.36(+0.34%)
Apr 23, 2021 393.98 397.66 389.70 396.87 293,197 +9.50(+2.45%)
Apr 22, 2021 387.50 395.04 382.09 387.36 313,096 +1.76(+0.46%)
Apr 21, 2021 379.77 387.45 377.41 385.61 208,553 +5.79(+1.52%)
Apr 20, 2021 389.14 394.79 378.40 379.81 246,543 -10.69(-2.74%)
Apr 19, 2021 393.31 398.62 386.30 390.50 279,631 -5.25(-1.33%)
Apr 16, 2021 397.27 397.27 391.79 395.75 264,099 +0.29(+0.07%)
Apr 15, 2021 386.25 398.12 385.80 395.47 512,285 +11.65(+3.04%)
Apr 14, 2021 388.66 399.44 382.08 383.82 269,521 -3.24(-0.84%)
Apr 13, 2021 380.83 390.65 379.86 387.06 297,591 +8.64(+2.28%)
Apr 12, 2021 374.01 381.04 371.37 378.41 258,052 -0.22(-0.06%)
Apr 09, 2021 374.27 380.04 368.57 378.63 262,488 +2.17(+0.58%)
Apr 08, 2021 374.33 383.65 371.76 376.46 433,364 +6.99(+1.89%)
Apr 07, 2021 375.25 375.71 367.20 369.46 312,927 -5.94(-1.58%)
Apr 06, 2021 371.85 382.01 367.31 375.40 461,380 +0.22(+0.06%)
Apr 05, 2021 377.90 379.77 368.99 375.19 534,646 +1.00(+0.27%)
Apr 01, 2021 380.20 381.44 372.04 374.18 351,293 +6.64(+1.81%)
Mar 31, 2021 362.23 373.46 361.46 367.54 513,264 +9.80(+2.74%)
Mar 30, 2021 358.95 360.25 350.67 357.74 419,796 -4.21(-1.16%)
Mar 29, 2021 369.11 372.44 354.19 361.95 250,356 -8.12(-2.20%)
Mar 26, 2021 361.13 370.34 355.99 370.07 357,838 +9.50(+2.63%)
Mar 25, 2021 356.14 361.60 350.80 360.58 352,328 -1.31(-0.36%)
Mar 24, 2021 372.28 374.43 360.88 361.89 265,442 -9.46(-2.55%)
Mar 23, 2021 375.15 379.84 368.55 371.34 242,194 -4.83(-1.28%)
Mar 22, 2021 368.22 382.76 368.22 376.17 337,434 +6.18(+1.67%)
Mar 19, 2021 365.10 376.54 362.50 369.99 439,293 +7.12(+1.96%)
Mar 18, 2021 375.12 377.17 361.79 362.87 326,264 -19.21(-5.03%)
Mar 17, 2021 373.83 387.70 367.60 382.08 269,345 +4.47(+1.18%)
Mar 16, 2021 393.40 394.63 372.82 377.61 312,464 -13.55(-3.46%)
Mar 15, 2021 381.97 391.59 378.93 391.16 339,610 +9.47(+2.48%)
Mar 12, 2021 379.40 382.40 374.40 381.68 253,930 -5.50(-1.42%)
Mar 11, 2021 384.63 392.90 381.83 387.18 317,524 +12.02(+3.20%)
Mar 10, 2021 383.90 393.81 374.43 375.17 439,098 -1.51(-0.40%)
Mar 09, 2021 380.03 388.67 373.29 376.68 414,929 +12.94(+3.56%)
Mar 08, 2021 369.29 377.74 362.87 363.74 549,238 -9.24(-2.48%)
Mar 05, 2021 376.70 378.29 349.33 372.97 827,135 +26.66(+7.70%)
Mar 04, 2021 358.37 361.86 338.52 346.31 479,331 -14.29(-3.96%)
Mar 03, 2021 373.18 374.49 358.58 360.61 372,900 -17.01(-4.51%)
Mar 02, 2021 387.69 388.37 377.39 377.62 374,891 -6.69(-1.74%)
Mar 01, 2021 381.71 388.78 378.10 384.31 421,618 +12.62(+3.40%)
Feb 26, 2021 370.19 376.37 364.96 371.69 453,288 +5.89(+1.61%)
Feb 25, 2021 382.25 383.25 361.76 365.80 437,866 -18.53(-4.82%)
Feb 24, 2021 373.42 384.65 363.55 384.33 572,501 +9.54(+2.55%)
Feb 23, 2021 370.29 378.30 353.51 374.79 622,998 -3.36(-0.89%)
Feb 22, 2021 391.02 392.18 377.05 378.15 383,854 -19.26(-4.85%)
Feb 19, 2021 399.57 409.18 396.78 397.40 627,877 -1.41(-0.35%)
Feb 18, 2021 387.30 403.32 381.92 398.81 436,065 +9.73(+2.50%)
Feb 17, 2021 383.76 389.77 374.33 389.08 644,503 +1.75(+0.45%)
Feb 16, 2021 411.06 411.06 386.37 387.33 562,486 -22.83(-5.57%)
Feb 12, 2021 401.04 410.87 399.18 410.17 462,450 +5.62(+1.39%)
Feb 11, 2021 426.44 440.12 399.62 404.55 772,296 -18.25(-4.32%)
Feb 10, 2021 431.04 431.06 416.41 422.80 417,718 -7.27(-1.69%)
Feb 09, 2021 426.38 432.54 422.12 430.07 269,793 +3.52(+0.82%)
Feb 08, 2021 433.03 438.41 424.04 426.55 297,937 -4.71(-1.09%)
Feb 05, 2021 429.42 436.01 427.07 431.26 407,274 +6.02(+1.42%)
Feb 04, 2021 415.11 426.16 411.87 425.24 317,293 +12.60(+3.05%)
Feb 03, 2021 411.67 416.79 406.98 412.64 414,412 +3.38(+0.83%)
Feb 02, 2021 397.50 413.36 391.79 409.26 348,243 +15.51(+3.94%)
Feb 01, 2021 382.38 395.01 381.60 393.75 341,329 +16.60(+4.40%)
Jan 29, 2021 381.12 383.86 371.14 377.15 357,334 -7.00(-1.82%)
Jan 28, 2021 377.64 392.31 377.55 384.15 405,536 +10.26(+2.74%)
Jan 27, 2021 381.01 385.21 371.79 373.89 636,893 -15.62(-4.01%)
Jan 26, 2021 407.05 407.63 387.80 389.52 466,960 -17.91(-4.40%)
Jan 25, 2021 409.90 413.51 396.29 407.43 386,015 +0.42(+0.10%)
Jan 22, 2021 401.50 408.15 399.79 407.01 268,428 +5.23(+1.30%)
Jan 21, 2021 407.34 409.45 400.40 401.77 251,275 -4.21(-1.04%)
Jan 20, 2021 396.88 407.74 393.03 405.99 827,184 +11.36(+2.88%)
Jan 19, 2021 397.27 400.54 391.53 394.62 672,637 -1.66(-0.42%)
Jan 15, 2021 412.28 412.84 396.14 396.28 548,638 -13.89(-3.39%)
Jan 14, 2021 415.38 420.75 407.86 410.18 365,933 -2.54(-0.62%)
Jan 13, 2021 420.09 421.30 411.01 412.72 322,252 -5.21(-1.25%)
Jan 12, 2021 424.38 424.85 412.87 417.93 421,955 -6.32(-1.49%)
Jan 11, 2021 433.75 433.75 423.71 424.25 239,402 -13.87(-3.17%)
Jan 08, 2021 434.13 445.94 431.71 438.12 359,549 +9.33(+2.17%)
Jan 07, 2021 415.27 430.32 415.27 428.80 354,774 +17.73(+4.31%)
Jan 06, 2021 418.13 422.27 408.33 411.07 517,490 -12.90(-3.04%)
Jan 05, 2021 420.60 430.57 418.13 423.97 477,889 -0.84(-0.20%)
Jan 04, 2021 446.93 447.09 418.85 424.82 500,636 -24.35(-5.42%)
Dec 31, 2020 449.17 449.17 449.17 523,562 +4.31(+0.97%)
Dec 30, 2020 449.54 449.54 443.14 444.86 523,562 +0.32(+0.07%)
Dec 29, 2020 460.84 461.48 442.70 444.54 365,319 -15.89(-3.45%)
Dec 28, 2020 464.81 464.99 452.16 460.43 311,140 +1.45(+0.32%)
Dec 24, 2020 461.85 461.85 454.88 458.98 96,054 -2.23(-0.48%)
Dec 23, 2020 462.68 467.87 457.42 461.21 336,182 -0.75(-0.16%)
Dec 22, 2020 444.99 463.36 443.01 461.96 511,670 +19.41(+4.39%)
Dec 21, 2020 432.72 446.71 428.26 442.55 402,640 +5.71(+1.31%)
Dec 18, 2020 439.65 440.83 430.77 436.84 844,956 -1.95(-0.44%)
Dec 17, 2020 421.11 439.24 420.41 438.79 518,628 +18.38(+4.37%)
Dec 16, 2020 422.40 427.21 420.40 420.41 367,276 -2.00(-0.47%)
Dec 15, 2020 426.88 431.76 421.50 422.40 449,997 -0.68(-0.16%)
Dec 14, 2020 423.54 427.07 416.32 423.08 324,727 +2.08(+0.49%)
Dec 11, 2020 423.39 427.23 417.07 421.00 303,064 -3.08(-0.73%)
Dec 10, 2020 417.14 427.28 411.84 424.08 420,027 +5.29(+1.26%)
Dec 09, 2020 434.45 438.00 417.37 418.79 342,348 -18.23(-4.17%)
Dec 08, 2020 434.32 439.14 430.42 437.01 350,222 +2.99(+0.69%)
Dec 07, 2020 433.28 439.83 430.19 434.02 272,578 -0.15(-0.03%)
Dec 04, 2020 427.52 436.73 427.52 434.17 357,032 +8.61(+2.02%)
Dec 03, 2020 416.89 434.02 416.89 425.56 338,980 +8.82(+2.12%)
Dec 02, 2020 406.59 418.23 402.17 416.74 254,584 +3.86(+0.94%)
Dec 01, 2020 416.41 419.12 409.01 412.88 275,947 -1.36(-0.33%)
Nov 30, 2020 412.60 419.62 402.25 414.24 397,566 +0.31(+0.07%)
Nov 27, 2020 407.38 415.21 407.38 413.93 156,969 +9.53(+2.36%)
Nov 25, 2020 400.04 406.36 396.58 404.40 302,058 +6.65(+1.67%)
Nov 24, 2020 404.63 404.63 393.30 397.75 238,621 -2.00(-0.50%)
Nov 23, 2020 393.08 403.14 390.32 399.75 270,897 +9.71(+2.49%)
Nov 20, 2020 387.79 397.92 384.18 390.03 253,829 +0.07(+0.02%)
Nov 19, 2020 380.50 390.49 377.38 389.96 280,727 +12.29(+3.25%)
Nov 18, 2020 378.38 385.05 373.52 377.68 250,440 -1.38(-0.36%)
Nov 17, 2020 376.47 381.38 370.27 379.06 193,221 +2.31(+0.61%)
Nov 16, 2020 379.39 383.11 373.75 376.75 252,931 -2.37(-0.63%)
Nov 13, 2020 379.15 384.26 373.04 379.12 260,776 +1.73(+0.46%)
Nov 12, 2020 380.21 390.37 375.70 377.39 299,515 -1.47(-0.39%)
Nov 11, 2020 384.87 391.81 377.85 378.86 339,556 +3.75(+1.00%)
Nov 10, 2020 397.45 400.18 370.10 375.11 574,496 -27.18(-6.76%)
Nov 09, 2020 393.68 417.12 392.45 402.29 708,069 +16.81(+4.36%)
Nov 06, 2020 370.21 387.98 362.57 385.48 474,835 +14.76(+3.98%)
Nov 05, 2020 391.19 397.03 366.25 370.72 855,528 -24.00(-6.08%)
Nov 04, 2020 377.41 395.13 377.41 394.72 612,903 +28.10(+7.66%)
Nov 03, 2020 363.51 370.08 361.00 366.62 330,891 +8.48(+2.37%)
Nov 02, 2020 361.61 368.95 352.06 358.14 427,100 -3.47(-0.96%)
Oct 30, 2020 367.96 368.30 354.16 361.61 300,044 -8.94(-2.41%)
Oct 29, 2020 369.63 375.31 368.74 370.55 321,926 +1.53(+0.41%)
Oct 28, 2020 371.35 373.12 364.96 369.02 344,235 -11.07(-2.91%)
Oct 27, 2020 378.94 384.34 377.71 380.09 305,623 +4.25(+1.13%)
Oct 26, 2020 379.54 381.12 369.18 375.84 287,672 -10.16(-2.63%)
Oct 23, 2020 378.38 386.33 374.92 386.00 366,899 +11.24(+3.00%)
Oct 22, 2020 374.46 378.48 363.93 374.76 338,955 +1.25(+0.33%)
Oct 21, 2020 393.30 394.80 372.75 373.51 391,908 -8.55(-2.24%)
Oct 20, 2020 380.53 390.34 380.53 382.06 264,599 +1.55(+0.41%)
Oct 19, 2020 383.78 387.18 376.07 380.51 325,370 +1.31(+0.35%)
Oct 16, 2020 376.42 382.40 374.96 379.20 268,932 +5.85(+1.57%)
Oct 15, 2020 362.64 375.68 359.53 373.35 275,451 +2.95(+0.80%)
Oct 14, 2020 373.86 376.75 366.06 370.40 292,425 -0.83(-0.22%)
Oct 13, 2020 363.74 373.83 362.67 371.23 504,503 +6.89(+1.89%)
Oct 12, 2020 365.97 367.80 355.63 364.34 420,617 +0.84(+0.23%)
Oct 09, 2020 358.54 365.92 358.34 363.51 529,004 +6.43(+1.80%)
Oct 08, 2020 357.25 359.45 352.22 357.08 496,171 +7.65(+2.19%)
Oct 07, 2020 339.66 350.74 333.32 349.43 577,618 +12.46(+3.70%)
Oct 06, 2020 340.05 343.79 333.02 336.97 718,403 -3.57(-1.05%)
Oct 05, 2020 329.63 342.30 324.79 340.53 665,567 +11.26(+3.42%)
Oct 02, 2020 323.78 332.92 318.76 329.27 831,867 +11.01(+3.46%)
Oct 01, 2020 313.41 319.10 311.39 318.26 781,768 +9.08(+2.94%)
Sep 30, 2020 300.29 310.59 299.23 309.18 910,267 +7.42(+2.46%)
Sep 29, 2020 290.58 302.85 290.24 301.76 675,227 +12.91(+4.47%)
Sep 28, 2020 286.71 289.66 284.05 288.85 309,530 +7.08(+2.51%)
Sep 25, 2020 271.42 283.42 268.37 281.77 293,801 +10.22(+3.76%)
Sep 24, 2020 271.61 277.00 263.90 271.55 336,774 -2.11(-0.77%)
Sep 23, 2020 277.75 281.57 271.58 273.65 250,712 -4.52(-1.62%)
Sep 22, 2020 274.10 278.43 269.60 278.17 342,204 +5.72(+2.10%)
Sep 21, 2020 266.24 272.50 263.19 272.45 545,441 +0.62(+0.23%)
Sep 18, 2020 277.41 280.40 267.93 271.83 653,552 -5.19(-1.88%)
Sep 17, 2020 272.11 277.20 268.92 277.03 437,825 -1.61(-0.58%)
Sep 16, 2020 283.79 289.73 278.52 278.64 362,251 +0.46(+0.16%)
Sep 15, 2020 273.51 278.80 271.88 278.18 371,124 +7.40(+2.73%)
Sep 14, 2020 267.21 272.65 266.89 270.78 286,022 +7.10(+2.69%)
Sep 11, 2020 276.74 277.10 261.56 263.68 483,494 -9.93(-3.63%)
Sep 10, 2020 280.60 287.03 271.90 273.61 298,751 -4.65(-1.67%)
Sep 09, 2020 277.85 284.09 276.43 278.26 505,577 +7.61(+2.81%)
Sep 08, 2020 257.33 278.30 256.11 270.65 690,287 +1.75(+0.65%)
Sep 04, 2020 278.13 283.68 263.34 268.90 643,182 -13.16(-4.67%)
Sep 03, 2020 298.60 298.60 278.15 282.06 797,230 -21.16(-6.98%)
Sep 02, 2020 309.36 309.36 299.42 303.22 466,320 -2.20(-0.72%)
Sep 01, 2020 300.89 309.76 298.74 305.43 395,497 +8.00(+2.69%)
Aug 31, 2020 297.61 303.63 297.39 297.42 610,828 -0.38(-0.13%)
Aug 28, 2020 292.93 299.60 292.74 297.80 319,174 +6.79(+2.33%)
Aug 27, 2020 293.66 296.50 289.10 291.00 375,343 -2.82(-0.96%)
Aug 26, 2020 287.60 298.02 287.32 293.82 403,092 +8.51(+2.98%)
Aug 25, 2020 282.40 286.02 281.44 285.31 344,083 +2.82(+1.00%)
Aug 24, 2020 287.68 288.02 281.15 282.49 302,871 -2.76(-0.97%)
Aug 21, 2020 290.70 290.70 284.49 285.25 280,007 -6.18(-2.12%)
Aug 20, 2020 288.05 295.46 288.05 291.43 430,478 +0.43(+0.15%)
Aug 19, 2020 291.00 293.13 285.35 291.00 396,416 +0.69(+0.24%)
Aug 18, 2020 297.78 299.01 289.15 290.32 403,987 -6.69(-2.25%)
Aug 17, 2020 304.21 305.23 296.75 297.01 419,689 -3.99(-1.33%)
Aug 14, 2020 302.10 307.22 298.59 301.00 722,623 +1.18(+0.39%)
Aug 13, 2020 286.10 303.78 286.10 299.82 501,726 +14.08(+4.93%)
Aug 12, 2020 284.99 288.31 283.45 285.74 344,275 +2.19(+0.77%)
Aug 11, 2020 287.24 292.80 280.70 283.55 467,818 -3.92(-1.36%)
Aug 10, 2020 293.16 293.16 280.08 287.47 674,092 -7.17(-2.43%)
Aug 07, 2020 295.58 299.21 290.70 294.64 746,284 -1.99(-0.67%)
Aug 06, 2020 294.65 300.43 287.33 296.62 668,363 -3.37(-1.12%)
Aug 05, 2020 283.02 302.59 281.26 299.99 1,256,970 +16.44(+5.80%)
Aug 04, 2020 284.88 286.76 279.53 283.56 753,121 -2.56(-0.90%)
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.