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

Paycom Software Inc (NY: PAYC )

145.32 -13.63 (-8.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2020 447.22 447.22 447.22 525,845 +4.29(+0.97%)
Dec 30, 2020 447.58 447.58 441.22 442.93 525,845 +0.32(+0.07%)
Dec 29, 2020 458.84 459.48 440.78 442.61 366,912 -15.82(-3.45%)
Dec 28, 2020 462.79 462.97 450.19 458.43 312,497 +1.44(+0.32%)
Dec 24, 2020 459.85 459.85 452.90 456.99 96,473 -2.22(-0.48%)
Dec 23, 2020 460.67 465.84 455.44 459.20 337,648 -0.75(-0.16%)
Dec 22, 2020 443.06 461.35 441.09 459.95 513,901 +19.32(+4.39%)
Dec 21, 2020 430.84 444.77 426.40 440.63 404,396 +5.69(+1.31%)
Dec 18, 2020 437.75 438.91 428.90 434.95 848,641 -1.94(-0.44%)
Dec 17, 2020 419.28 437.33 418.58 436.88 520,890 +18.30(+4.37%)
Dec 16, 2020 420.57 425.35 418.57 418.58 368,878 -1.99(-0.47%)
Dec 15, 2020 425.03 429.88 419.67 420.57 451,960 -0.67(-0.16%)
Dec 14, 2020 421.70 425.22 414.52 421.24 326,143 +2.07(+0.49%)
Dec 11, 2020 421.55 425.38 415.26 419.17 304,386 -3.06(-0.73%)
Dec 10, 2020 415.33 425.42 410.05 422.24 421,859 +5.27(+1.26%)
Dec 09, 2020 432.56 436.10 415.56 416.97 343,841 -18.15(-4.17%)
Dec 08, 2020 432.44 437.23 428.55 435.12 351,749 +2.98(+0.69%)
Dec 07, 2020 431.40 437.92 428.32 432.14 273,766 -0.15(-0.03%)
Dec 04, 2020 425.66 434.84 425.66 432.29 358,589 +8.57(+2.02%)
Dec 03, 2020 415.08 432.14 415.08 423.71 340,458 +8.78(+2.12%)
Dec 02, 2020 404.82 416.42 400.43 414.93 255,694 +3.85(+0.94%)
Dec 01, 2020 414.61 417.31 407.24 411.08 277,150 -1.36(-0.33%)
Nov 30, 2020 410.81 417.80 400.50 412.44 399,300 +0.31(+0.07%)
Nov 27, 2020 405.61 413.41 405.61 412.13 157,654 +9.49(+2.36%)
Nov 25, 2020 398.30 404.60 394.86 402.64 303,375 +6.62(+1.67%)
Nov 24, 2020 402.88 402.88 391.59 396.02 239,662 -1.99(-0.50%)
Nov 23, 2020 391.38 401.39 388.63 398.01 272,079 +9.67(+2.49%)
Nov 20, 2020 386.11 396.19 382.51 388.34 254,936 +0.07(+0.02%)
Nov 19, 2020 378.85 388.80 375.74 388.27 281,951 +12.23(+3.25%)
Nov 18, 2020 376.74 383.38 371.90 376.04 251,532 -1.38(-0.36%)
Nov 17, 2020 374.83 379.73 368.66 377.41 194,064 +2.30(+0.61%)
Nov 16, 2020 377.74 381.45 372.12 375.11 254,034 -2.36(-0.63%)
Nov 13, 2020 377.50 382.60 371.42 377.47 261,913 +1.72(+0.46%)
Nov 12, 2020 378.56 388.68 374.07 375.75 300,821 -1.46(-0.39%)
Nov 11, 2020 383.20 390.11 376.21 377.22 341,037 +3.74(+1.00%)
Nov 10, 2020 395.73 398.44 368.49 373.48 577,001 -27.07(-6.76%)
Nov 09, 2020 391.97 415.31 390.74 400.54 711,157 +16.74(+4.36%)
Nov 06, 2020 368.60 386.29 361.00 383.80 476,905 +14.69(+3.98%)
Nov 05, 2020 389.49 395.30 364.66 369.11 859,259 -23.90(-6.08%)
Nov 04, 2020 375.77 393.41 375.77 393.01 615,576 +27.97(+7.66%)
Nov 03, 2020 361.93 368.47 359.44 365.03 332,334 +8.44(+2.37%)
Nov 02, 2020 360.04 367.35 350.53 356.59 428,963 -3.45(-0.96%)
Oct 30, 2020 366.36 366.70 352.62 360.04 301,352 -8.90(-2.41%)
Oct 29, 2020 368.03 373.68 367.14 368.94 323,330 +1.52(+0.41%)
Oct 28, 2020 369.74 371.50 363.37 367.42 345,736 -11.03(-2.91%)
Oct 27, 2020 377.30 382.68 376.07 378.44 306,956 +4.23(+1.13%)
Oct 26, 2020 377.89 379.46 367.57 374.21 288,927 -10.12(-2.63%)
Oct 23, 2020 376.74 384.65 373.29 384.33 368,499 +11.19(+3.00%)
Oct 22, 2020 372.83 376.84 362.35 373.13 340,433 +1.25(+0.34%)
Oct 21, 2020 391.59 393.09 371.13 371.89 393,617 -8.51(-2.24%)
Oct 20, 2020 378.88 388.65 378.88 380.40 265,753 +1.54(+0.41%)
Oct 19, 2020 382.11 385.50 374.44 378.86 326,789 +1.31(+0.35%)
Oct 16, 2020 374.78 380.74 373.33 377.55 270,105 +5.82(+1.57%)
Oct 15, 2020 361.07 374.05 357.97 371.73 276,652 +2.94(+0.80%)
Oct 14, 2020 372.23 375.11 364.47 368.79 293,700 -0.83(-0.22%)
Oct 13, 2020 362.15 372.20 361.10 369.62 506,703 +6.86(+1.89%)
Oct 12, 2020 364.38 366.20 354.09 362.76 422,452 +0.83(+0.23%)
Oct 09, 2020 356.98 364.33 356.79 361.93 531,311 +6.40(+1.80%)
Oct 08, 2020 355.70 357.89 350.69 355.53 498,335 +7.61(+2.19%)
Oct 07, 2020 338.19 349.22 331.88 347.92 580,137 +12.41(+3.70%)
Oct 06, 2020 338.57 342.30 331.57 335.50 721,536 -3.55(-1.05%)
Oct 05, 2020 328.20 340.82 323.38 339.06 668,470 +11.21(+3.42%)
Oct 02, 2020 322.37 331.47 317.38 327.84 835,495 +10.97(+3.46%)
Oct 01, 2020 312.05 317.71 310.04 316.88 785,177 +9.04(+2.94%)
Sep 30, 2020 298.99 309.24 297.93 307.84 914,237 +7.39(+2.46%)
Sep 29, 2020 289.31 301.54 288.98 300.45 678,172 +12.86(+4.47%)
Sep 28, 2020 285.47 288.40 282.82 287.59 310,880 +7.05(+2.51%)
Sep 25, 2020 270.24 282.19 267.20 280.54 295,083 +10.18(+3.76%)
Sep 24, 2020 270.43 275.80 262.75 270.37 338,243 -2.10(-0.77%)
Sep 23, 2020 276.54 280.35 270.41 272.46 251,805 -4.50(-1.62%)
Sep 22, 2020 272.91 277.22 268.43 276.96 343,696 +5.70(+2.10%)
Sep 21, 2020 265.09 271.32 262.05 271.27 547,819 +0.61(+0.23%)
Sep 18, 2020 276.20 279.18 266.77 270.65 656,403 -5.17(-1.88%)
Sep 17, 2020 270.93 276.00 267.75 275.83 439,734 -1.60(-0.58%)
Sep 16, 2020 282.56 288.47 277.31 277.43 363,830 +0.45(+0.16%)
Sep 15, 2020 272.33 277.59 270.69 276.97 372,743 +7.37(+2.73%)
Sep 14, 2020 266.05 271.47 265.74 269.61 287,270 +7.07(+2.69%)
Sep 11, 2020 275.54 275.90 260.42 262.54 485,602 -9.89(-3.63%)
Sep 10, 2020 279.38 285.79 270.72 272.43 300,054 -4.63(-1.67%)
Sep 09, 2020 276.65 282.86 275.23 277.05 507,782 +7.57(+2.81%)
Sep 08, 2020 256.22 277.09 255.00 269.48 693,297 +1.74(+0.65%)
Sep 04, 2020 276.92 282.45 262.20 267.74 645,987 -13.10(-4.67%)
Sep 03, 2020 297.31 297.31 276.94 280.84 800,707 -21.06(-6.98%)
Sep 02, 2020 308.01 308.01 298.12 301.90 468,353 -2.20(-0.72%)
Sep 01, 2020 299.58 308.42 297.44 304.10 397,222 +7.97(+2.69%)
Aug 31, 2020 296.32 302.31 296.10 296.13 613,492 -0.38(-0.13%)
Aug 28, 2020 291.66 298.29 291.47 296.50 320,566 +6.76(+2.33%)
Aug 27, 2020 292.38 295.21 287.84 289.74 376,980 -2.81(-0.96%)
Aug 26, 2020 286.35 296.72 286.07 292.55 404,850 +8.47(+2.98%)
Aug 25, 2020 281.18 284.78 280.22 284.07 345,583 +2.81(+1.00%)
Aug 24, 2020 286.43 286.77 279.93 281.27 304,192 -2.75(-0.97%)
Aug 21, 2020 289.43 289.43 283.25 284.01 281,228 -6.15(-2.12%)
Aug 20, 2020 286.80 294.18 286.80 290.17 432,356 +0.43(+0.15%)
Aug 19, 2020 289.74 291.86 284.11 289.74 398,145 +0.68(+0.24%)
Aug 18, 2020 296.48 297.71 287.89 289.06 405,749 -6.67(-2.25%)
Aug 17, 2020 302.89 303.90 295.47 295.72 421,519 -3.97(-1.33%)
Aug 14, 2020 300.79 305.89 297.30 299.70 725,774 +1.18(+0.39%)
Aug 13, 2020 284.86 302.46 284.86 298.52 503,914 +14.02(+4.93%)
Aug 12, 2020 283.75 287.06 282.21 284.50 345,777 +2.19(+0.77%)
Aug 11, 2020 285.99 291.53 279.49 282.31 469,858 -3.91(-1.36%)
Aug 10, 2020 291.89 291.89 278.86 286.22 677,032 -7.14(-2.43%)
Aug 07, 2020 294.30 297.91 289.43 293.36 749,539 -1.98(-0.67%)
Aug 06, 2020 293.37 299.12 286.08 295.34 671,278 -3.35(-1.12%)
Aug 05, 2020 281.79 301.28 280.04 298.69 1,262,451 +16.37(+5.80%)
Aug 04, 2020 283.64 285.52 278.32 282.32 756,405 -2.55(-0.90%)
Aug 03, 2020 282.95 287.09 280.09 284.88 611,370 +3.67(+1.30%)
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%)
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.