Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paycom Software Inc (NY: PAYC )

174.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Mar 31, 2022 347.21 352.21 343.27 343.27 401,804 -0.87(-0.25%)
Mar 30, 2022 351.88 353.26 342.45 344.14 423,013 -12.34(-3.46%)
Mar 29, 2022 352.92 360.22 347.55 356.48 329,330 +11.54(+3.34%)
Mar 28, 2022 339.16 346.27 336.02 344.95 196,581 +6.75(+2.00%)
Mar 25, 2022 346.71 347.91 330.38 338.20 334,486 -7.52(-2.18%)
Mar 24, 2022 342.37 345.85 335.48 345.72 209,521 +4.53(+1.33%)
Mar 23, 2022 351.26 351.26 340.14 341.19 362,619 -12.84(-3.63%)
Mar 22, 2022 348.31 361.37 344.70 354.04 417,526 +5.32(+1.53%)
Mar 21, 2022 352.19 356.77 342.93 348.71 469,459 -7.09(-1.99%)
Mar 18, 2022 338.40 358.26 338.02 355.80 765,642 +15.77(+4.64%)
Mar 17, 2022 321.50 341.05 318.07 340.03 627,757 +15.75(+4.86%)
Mar 16, 2022 306.46 324.69 306.45 324.29 491,523 +21.02(+6.93%)
Mar 15, 2022 297.31 303.41 294.99 303.26 377,153 +8.27(+2.81%)
Mar 14, 2022 298.29 307.87 290.90 294.99 326,962 -5.51(-1.83%)
Mar 11, 2022 311.60 311.60 299.84 300.50 285,968 -6.39(-2.08%)
Mar 10, 2022 301.04 307.69 306.89 348,471 -1.53(-0.49%)
Mar 09, 2022 300.53 312.77 297.10 308.42 260,702 +16.48(+5.65%)
Mar 08, 2022 295.56 300.89 281.36 291.94 619,765 -6.70(-2.24%)
Mar 07, 2022 318.34 321.96 298.39 298.64 462,846 -17.05(-5.40%)
Mar 04, 2022 322.53 328.80 307.44 315.68 421,357 -5.36(-1.67%)
Mar 03, 2022 338.51 338.51 319.06 321.04 260,978 -14.12(-4.21%)
Mar 02, 2022 336.27 336.27 325.90 335.17 276,867 +3.57(+1.08%)
Mar 01, 2022 337.61 341.09 329.30 331.60 412,931 -4.57(-1.36%)
Feb 28, 2022 332.39 339.64 330.93 336.17 517,195 +3.54(+1.06%)
Feb 25, 2022 324.80 333.39 320.40 332.63 629,169 +11.04(+3.43%)
Feb 24, 2022 300.46 325.47 299.82 321.59 975,860 +9.52(+3.05%)
Feb 23, 2022 320.85 323.67 311.47 312.06 430,180 -5.74(-1.81%)
Feb 22, 2022 313.24 323.57 311.60 317.80 391,329 +2.09(+0.66%)
Feb 18, 2022 315.71 0 -9.07(-2.79%)
Feb 17, 2022 336.93 338.38 324.25 324.78 354,285 -16.61(-4.87%)
Feb 16, 2022 338.24 342.17 328.34 341.39 574,147 -3.68(-1.07%)
Feb 15, 2022 347.50 351.72 341.72 345.07 343,287 +2.45(+0.71%)
Feb 14, 2022 343.91 348.92 340.18 342.62 503,125 -3.80(-1.10%)
Feb 11, 2022 358.68 365.60 342.16 346.42 727,160 -14.70(-4.07%)
Feb 10, 2022 350.75 368.00 349.08 361.12 728,767 -0.55(-0.15%)
Feb 09, 2022 362.93 364.15 346.88 361.67 1,275,061 +29.66(+8.93%)
Feb 08, 2022 323.43 333.83 322.21 332.00 823,356 +6.37(+1.96%)
Feb 07, 2022 323.42 331.93 320.54 325.63 703,868 +2.79(+0.87%)
Feb 04, 2022 315.36 326.92 307.23 322.84 425,981 +10.98(+3.52%)
Feb 03, 2022 314.20 311.19 311.86 415,663 -10.78(-3.34%)
Feb 02, 2022 334.19 334.80 320.10 322.64 347,087 -12.38(-3.69%)
Feb 01, 2022 332.99 336.64 324.64 335.02 446,259 +2.73(+0.82%)
Jan 31, 2022 315.25 332.93 332.29 491,129 +17.91(+5.70%)
Jan 28, 2022 300.42 314.36 294.02 314.38 480,379 +16.10(+5.40%)
Jan 27, 2022 306.21 307.55 294.57 298.28 723,410 -1.07(-0.36%)
Jan 26, 2022 313.15 316.88 294.92 299.35 652,790 -2.59(-0.86%)
Jan 25, 2022 313.47 317.13 296.37 301.94 712,676 -21.43(-6.63%)
Jan 24, 2022 300.03 324.03 295.56 323.36 832,843 +16.14(+5.25%)
Jan 21, 2022 324.35 325.04 306.73 307.22 851,535 -18.11(-5.57%)
Jan 20, 2022 334.14 338.80 324.39 325.32 575,161 -1.48(-0.45%)
Jan 19, 2022 323.08 334.80 322.24 326.80 605,558 +6.97(+2.18%)
Jan 18, 2022 323.55 329.89 318.50 319.83 538,021 -11.16(-3.37%)
Jan 14, 2022 330.99 0 -8.48(-2.50%)
Jan 13, 2022 354.65 356.65 339.28 339.48 500,217 -15.38(-4.33%)
Jan 12, 2022 362.86 372.32 351.96 354.86 419,680 -9.05(-2.49%)
Jan 11, 2022 360.75 366.58 354.64 363.91 456,542 +3.15(+0.87%)
Jan 10, 2022 347.08 361.10 339.91 360.75 637,406 +8.15(+2.31%)
Jan 07, 2022 352.93 358.82 347.87 352.61 794,475 -1.02(-0.29%)
Jan 06, 2022 354.21 359.56 346.89 353.63 1,230,138 -4.07(-1.14%)
Jan 05, 2022 385.00 385.00 355.52 357.70 1,444,764 -30.65(-7.89%)
Jan 04, 2022 401.91 401.91 380.96 388.36 1,083,885 -12.95(-3.23%)
Jan 03, 2022 411.46 412.35 395.81 401.31 616,969 -10.16(-2.47%)
Dec 31, 2021 414.45 415.17 410.40 411.46 383,708 -2.49(-0.60%)
Dec 30, 2021 414.63 419.04 412.61 413.95 214,550 +0.49(+0.12%)
Dec 29, 2021 418.36 418.36 406.97 413.47 154,377 -3.75(-0.90%)
Dec 28, 2021 425.65 426.07 416.70 417.21 155,075 -5.32(-1.26%)
Dec 27, 2021 420.10 423.48 416.92 422.54 316,281 +2.51(+0.60%)
Dec 23, 2021 417.35 422.47 413.34 420.03 148,099 +2.06(+0.49%)
Dec 22, 2021 413.25 424.10 410.11 417.97 341,154 +4.96(+1.20%)
Dec 21, 2021 400.39 414.72 400.39 413.01 322,621 +16.06(+4.05%)
Dec 20, 2021 397.27 403.17 393.94 396.95 417,930 -6.22(-1.54%)
Dec 17, 2021 393.67 405.26 385.71 403.17 611,267 +7.38(+1.87%)
Dec 16, 2021 413.10 413.10 392.32 395.79 302,826 -15.38(-3.74%)
Dec 15, 2021 402.14 412.16 396.14 411.17 257,727 +9.68(+2.41%)
Dec 14, 2021 405.56 410.04 394.44 401.49 359,305 -10.25(-2.49%)
Dec 13, 2021 415.24 420.41 409.52 411.73 329,169 -4.22(-1.02%)
Dec 10, 2021 423.48 428.53 411.45 415.95 252,170 -4.57(-1.09%)
Dec 09, 2021 431.58 433.70 420.24 420.52 231,995 -11.31(-2.62%)
Dec 08, 2021 431.69 434.97 421.19 431.83 248,963 +0.35(+0.08%)
Dec 07, 2021 425.32 438.41 423.69 431.48 405,092 +16.65(+4.01%)
Dec 06, 2021 411.51 418.86 404.34 414.83 317,161 +0.75(+0.18%)
Dec 03, 2021 434.69 436.20 405.66 414.08 569,520 -21.06(-4.84%)
Dec 02, 2021 416.66 437.98 416.66 435.14 487,301 +16.84(+4.03%)
Dec 01, 2021 439.89 442.03 417.85 418.30 361,873 -15.25(-3.52%)
Nov 30, 2021 440.74 446.26 430.31 433.56 395,152 -9.86(-2.22%)
Nov 29, 2021 441.11 445.54 435.35 443.42 309,073 +9.50(+2.19%)
Nov 26, 2021 445.47 453.59 432.37 433.91 247,736 -14.33(-3.20%)
Nov 24, 2021 439.33 450.85 436.66 448.24 293,794 +3.89(+0.88%)
Nov 23, 2021 445.62 450.27 432.43 444.35 384,267 -4.30(-0.96%)
Nov 22, 2021 465.78 465.88 444.18 448.65 287,709 -17.65(-3.79%)
Nov 19, 2021 470.12 470.93 459.55 466.30 330,584 +1.11(+0.24%)
Nov 18, 2021 471.50 466.00 464.86 465.19 300,006 -7.60(-1.61%)
Nov 17, 2021 481.64 481.64 466.75 472.79 280,334 -8.85(-1.84%)
Nov 16, 2021 478.46 486.17 477.23 481.64 242,613 +1.90(+0.40%)
Nov 15, 2021 489.14 489.14 476.04 479.74 310,306 -6.10(-1.26%)
Nov 12, 2021 484.61 487.04 480.04 485.84 319,325 +2.21(+0.46%)
Nov 11, 2021 490.93 491.04 482.90 483.63 364,708 -3.56(-0.73%)
Nov 10, 2021 498.74 487.19 266,559 -15.59(-3.10%)
Nov 09, 2021 508.65 512.01 497.50 502.78 266,413 -4.05(-0.80%)
Nov 08, 2021 504.74 510.34 502.81 506.83 349,347 +6.96(+1.39%)
Nov 05, 2021 510.58 518.15 499.32 499.88 461,529 -7.53(-1.48%)
Nov 04, 2021 514.53 515.34 506.10 507.41 493,561 -0.33(-0.06%)
Nov 03, 2021 532.18 532.18 496.75 507.73 772,270 -40.53(-7.39%)
Nov 02, 2021 552.73 553.96 542.28 548.27 471,243 +6.59(+1.22%)
Nov 01, 2021 543.01 546.33 538.14 541.68 359,966 -1.26(-0.23%)
Oct 29, 2021 529.35 544.03 529.35 542.93 231,173 +10.43(+1.96%)
Oct 28, 2021 529.20 535.13 526.71 532.50 207,709 +5.94(+1.13%)
Oct 27, 2021 531.45 533.77 524.05 526.56 227,478 -5.81(-1.09%)
Oct 26, 2021 536.84 532.37 189,812 -1.72(-0.32%)
Oct 25, 2021 533.45 536.11 528.92 534.10 262,241 +3.08(+0.58%)
Oct 22, 2021 530.20 541.79 529.71 531.01 223,238 +1.87(+0.35%)
Oct 21, 2021 507.41 529.18 507.41 529.14 276,547 +21.11(+4.16%)
Oct 20, 2021 515.33 516.75 507.11 508.03 377,983 -6.01(-1.17%)
Oct 19, 2021 519.85 522.53 513.37 514.04 325,664 -2.46(-0.48%)
Oct 18, 2021 515.12 517.57 512.17 516.50 317,493 +2.38(+0.46%)
Oct 15, 2021 522.14 522.51 512.11 514.12 414,775 -5.38(-1.04%)
Oct 14, 2021 517.58 525.17 516.11 519.50 231,577 +7.80(+1.52%)
Oct 13, 2021 507.88 512.32 507.70 511.70 185,248 +6.86(+1.36%)
Oct 12, 2021 501.21 509.07 498.90 504.84 216,165 +7.64(+1.54%)
Oct 11, 2021 496.64 504.19 496.64 497.20 172,420 -3.33(-0.67%)
Oct 08, 2021 510.38 512.22 499.61 500.53 157,395 -6.57(-1.30%)
Oct 07, 2021 508.40 517.14 506.68 507.10 311,709 +4.16(+0.83%)
Oct 06, 2021 489.13 502.96 488.35 502.94 247,196 +9.31(+1.89%)
Oct 05, 2021 491.30 501.29 491.10 493.62 400,491 +3.46(+0.71%)
Oct 04, 2021 495.51 495.51 479.49 490.16 667,019 -10.91(-2.18%)
Oct 01, 2021 493.07 502.63 490.80 501.07 409,190 +9.77(+1.99%)
Sep 30, 2021 490.42 497.52 489.53 491.30 571,958 +0.74(+0.15%)
Sep 29, 2021 489.88 495.88 487.39 490.56 423,783 +6.53(+1.35%)
Sep 28, 2021 493.80 494.58 482.61 484.03 543,589 -18.44(-3.67%)
Sep 27, 2021 507.13 507.41 498.66 502.47 300,122 -8.38(-1.64%)
Sep 24, 2021 505.43 510.89 503.35 510.86 258,133 +4.18(+0.83%)
Sep 23, 2021 500.03 508.47 497.83 506.67 268,228 +10.71(+2.16%)
Sep 22, 2021 489.58 497.94 488.37 495.96 464,511 +7.85(+1.61%)
Sep 21, 2021 483.62 493.38 482.14 488.11 424,783 +8.46(+1.76%)
Sep 20, 2021 468.76 479.87 464.56 479.65 421,830 +1.61(+0.34%)
Sep 17, 2021 477.68 480.83 472.72 478.04 738,327 +0.37(+0.08%)
Sep 16, 2021 470.74 478.13 469.76 477.68 336,257 +6.94(+1.47%)
Sep 15, 2021 462.57 470.83 462.57 470.74 478,798 +6.92(+1.49%)
Sep 14, 2021 463.66 464.87 458.60 463.82 454,841 +2.40(+0.52%)
Sep 13, 2021 473.22 473.22 456.99 461.42 399,247 -9.94(-2.11%)
Sep 10, 2021 478.49 480.10 470.34 471.36 211,812 -4.43(-0.93%)
Sep 09, 2021 475.49 485.03 473.89 475.79 275,692 +1.90(+0.40%)
Sep 08, 2021 477.87 482.24 473.05 473.89 390,355 -5.07(-1.06%)
Sep 07, 2021 488.39 489.33 478.56 478.96 376,271 -12.84(-2.61%)
Sep 03, 2021 493.53 498.74 491.02 491.81 255,949 -4.50(-0.91%)
Sep 02, 2021 489.07 497.85 488.60 496.31 394,424 +8.72(+1.79%)
Sep 01, 2021 481.79 488.68 481.64 487.59 279,498 +3.07(+0.63%)
Aug 31, 2021 486.86 486.86 481.96 484.51 297,043 +0.05(+0.01%)
Aug 30, 2021 481.12 486.00 480.35 484.46 165,078 +4.11(+0.86%)
Aug 27, 2021 479.11 485.63 475.97 480.35 211,391 +3.52(+0.74%)
Aug 26, 2021 480.19 482.73 475.70 476.83 175,810 -2.95(-0.62%)
Aug 25, 2021 482.42 486.34 478.92 479.79 190,293 -1.44(-0.30%)
Aug 24, 2021 472.98 482.03 472.98 481.22 223,565 +8.68(+1.84%)
Aug 23, 2021 467.52 473.80 465.78 472.54 275,498 +7.33(+1.58%)
Aug 20, 2021 455.74 468.21 455.74 465.21 250,903 +12.23(+2.70%)
Aug 19, 2021 452.80 460.34 449.76 452.98 326,991 -2.13(-0.47%)
Aug 18, 2021 457.86 462.69 454.13 455.11 249,198 -3.27(-0.71%)
Aug 17, 2021 466.41 466.75 455.87 458.38 394,060 -10.81(-2.30%)
Aug 16, 2021 457.84 469.98 454.21 469.19 416,304 +9.62(+2.09%)
Aug 13, 2021 467.33 468.22 453.06 459.57 592,151 -8.74(-1.87%)
Aug 12, 2021 458.34 468.55 455.28 468.31 339,883 +8.79(+1.91%)
Aug 11, 2021 455.10 461.55 452.87 459.52 323,126 +5.29(+1.17%)
Aug 10, 2021 464.83 468.25 450.01 454.23 589,014 -10.13(-2.18%)
Aug 09, 2021 463.80 470.93 459.06 464.36 610,270 +2.09(+0.45%)
Aug 06, 2021 451.57 462.45 450.13 462.27 590,628 +9.10(+2.01%)
Aug 05, 2021 443.72 453.50 440.85 453.17 778,990 +14.28(+3.25%)
Aug 04, 2021 431.10 441.39 424.07 438.89 823,665 +42.44(+10.70%)
Aug 03, 2021 395.57 399.19 392.07 396.45 431,811 +0.10(+0.02%)
Aug 02, 2021 397.91 399.40 392.22 396.35 318,903 -0.06(-0.02%)
Jul 30, 2021 394.07 401.27 394.07 396.41 346,484 -0.02(-0.00%)
Jul 29, 2021 391.83 398.77 391.34 396.43 264,053 +4.74(+1.21%)
Jul 28, 2021 386.48 393.24 385.17 391.69 170,253 +6.62(+1.72%)
Jul 27, 2021 387.49 388.28 378.65 385.07 205,289 -2.73(-0.70%)
Jul 26, 2021 392.37 392.45 384.86 387.80 246,009 -4.55(-1.16%)
Jul 23, 2021 386.50 392.37 384.05 392.35 249,087 +10.27(+2.69%)
Jul 22, 2021 380.00 383.47 379.05 382.08 204,220 +2.50(+0.66%)
Jul 21, 2021 375.18 380.00 372.52 379.58 227,317 +4.39(+1.17%)
Jul 20, 2021 367.78 380.95 364.58 375.19 403,996 +11.09(+3.05%)
Jul 19, 2021 361.83 370.39 360.04 364.10 332,252 -5.40(-1.46%)
Jul 16, 2021 370.58 373.62 368.29 369.50 238,891 +2.89(+0.79%)
Jul 15, 2021 364.52 368.12 358.93 366.61 304,565 -0.07(-0.02%)
Jul 14, 2021 371.39 371.39 363.78 366.68 299,313 -2.00(-0.54%)
Jul 13, 2021 372.63 374.34 366.95 368.68 355,317 -4.07(-1.09%)
Jul 12, 2021 381.55 384.83 372.03 372.76 282,621 -7.39(-1.94%)
Jul 09, 2021 380.47 382.38 376.36 380.15 385,000 +1.09(+0.29%)
Jul 08, 2021 376.59 382.36 371.30 379.06 436,463 -4.69(-1.22%)
Jul 07, 2021 387.38 389.08 379.66 383.75 249,624 -0.85(-0.22%)
Jul 06, 2021 382.46 387.27 377.09 384.60 484,270 +4.18(+1.10%)
Jul 02, 2021 375.15 381.34 371.73 380.42 580,904 +10.18(+2.75%)
Jul 01, 2021 358.88 373.87 355.59 370.24 1,036,391 +10.03(+2.78%)
Jun 30, 2021 370.14 370.14 359.71 360.21 242,179 -10.39(-2.80%)
Jun 29, 2021 371.01 372.88 367.18 370.60 235,270 +0.45(+0.12%)
Jun 28, 2021 369.35 372.48 362.64 370.15 278,608 +4.66(+1.27%)
Jun 25, 2021 365.88 366.98 362.65 365.49 373,142 +1.44(+0.39%)
Jun 24, 2021 365.16 366.93 362.72 364.06 244,637 +2.21(+0.61%)
Jun 23, 2021 359.74 363.66 358.64 361.85 326,665 +3.53(+0.98%)
Jun 22, 2021 353.49 359.34 352.10 358.32 257,765 +4.82(+1.36%)
Jun 21, 2021 348.47 355.09 344.00 353.50 263,901 +4.32(+1.24%)
Jun 18, 2021 343.89 352.25 341.82 349.18 699,351 +3.80(+1.10%)
Jun 17, 2021 327.34 346.29 327.08 345.37 652,246 +15.87(+4.82%)
Jun 16, 2021 333.19 336.37 324.15 329.51 400,016 -2.64(-0.79%)
Jun 15, 2021 336.85 339.12 331.86 332.14 261,036 -5.82(-1.72%)
Jun 14, 2021 337.52 340.04 335.59 337.96 254,703 +1.01(+0.30%)
Jun 11, 2021 334.29 337.81 332.36 336.95 375,677 +4.55(+1.37%)
Jun 10, 2021 325.51 333.06 323.95 332.40 412,151 +7.66(+2.36%)
Jun 09, 2021 324.77 329.64 324.35 324.74 257,572 +1.35(+0.42%)
Jun 08, 2021 322.07 326.57 319.17 323.39 267,025 +6.03(+1.90%)
Jun 07, 2021 315.15 321.44 314.16 317.37 386,230 -2.02(-0.63%)
Jun 04, 2021 320.69 323.93 318.31 319.39 324,463 +2.84(+0.90%)
Jun 03, 2021 317.35 318.13 312.61 316.55 269,865 -5.35(-1.66%)
Jun 02, 2021 322.44 326.75 320.47 321.90 287,276 -0.65(-0.20%)
Jun 01, 2021 327.61 329.42 319.74 322.55 229,305 -4.09(-1.25%)
May 28, 2021 331.35 334.19 325.98 326.64 238,162 -1.36(-0.41%)
May 27, 2021 331.38 332.28 326.05 328.00 501,990 -4.52(-1.36%)
May 26, 2021 328.92 333.92 327.46 332.52 461,862 +5.48(+1.68%)
May 25, 2021 334.32 336.66 326.76 327.04 742,796 -6.38(-1.91%)
May 24, 2021 332.04 337.94 330.08 333.42 682,826 +6.15(+1.88%)
May 21, 2021 332.13 333.06 324.64 327.28 371,027 -1.57(-0.48%)
May 20, 2021 318.13 332.57 318.12 328.84 447,110 +11.76(+3.71%)
May 19, 2021 312.95 317.74 308.68 317.08 312,788 -1.98(-0.62%)
May 18, 2021 320.60 325.65 317.48 319.06 261,376 -0.25(-0.08%)
May 17, 2021 317.90 320.01 312.17 319.31 355,178 -4.07(-1.26%)
May 14, 2021 313.19 324.59 310.15 323.38 460,605 +17.22(+5.63%)
May 13, 2021 307.28 310.11 299.73 306.16 620,292 +3.41(+1.13%)
May 12, 2021 312.92 316.84 301.31 302.75 554,818 -15.66(-4.92%)
May 11, 2021 305.16 322.79 304.00 318.41 503,564 +4.05(+1.29%)
May 10, 2021 320.72 321.81 310.54 314.35 503,922 -10.29(-3.17%)
May 07, 2021 329.24 335.76 320.39 324.64 531,998 +0.43(+0.13%)
May 06, 2021 335.33 335.50 318.37 324.21 666,690 -13.81(-4.09%)
May 05, 2021 347.44 352.81 332.78 338.03 687,210 -13.09(-3.73%)
May 04, 2021 370.67 371.69 348.03 351.12 744,776 -24.38(-6.49%)
May 03, 2021 383.31 383.51 373.20 375.50 294,985 -5.46(-1.43%)
Apr 30, 2021 387.51 391.73 380.35 380.96 313,310 -9.74(-2.49%)
Apr 29, 2021 397.93 397.93 385.16 390.70 279,930 -6.80(-1.71%)
Apr 28, 2021 395.67 400.43 392.06 397.50 249,312 +0.85(+0.22%)
Apr 27, 2021 399.41 401.14 393.46 396.65 246,677 -0.71(-0.18%)
Apr 26, 2021 394.59 400.02 388.69 397.36 273,594 +1.36(+0.34%)
Apr 23, 2021 393.12 396.80 388.85 396.00 293,835 +9.48(+2.45%)
Apr 22, 2021 386.66 394.18 381.26 386.52 313,777 +1.75(+0.46%)
Apr 21, 2021 378.95 386.61 376.59 384.77 209,008 +5.78(+1.52%)
Apr 20, 2021 388.30 393.93 377.58 378.99 247,080 -10.66(-2.74%)
Apr 19, 2021 392.46 397.76 385.46 389.65 280,240 -5.24(-1.33%)
Apr 16, 2021 396.41 396.41 390.94 394.89 264,674 +0.29(+0.07%)
Apr 15, 2021 385.41 397.25 384.96 394.61 513,400 +11.62(+3.04%)
Apr 14, 2021 387.82 398.57 381.25 382.98 270,108 -3.23(-0.84%)
Apr 13, 2021 380.00 389.80 379.03 386.21 298,239 +8.62(+2.28%)
Apr 12, 2021 373.20 380.21 370.57 377.59 258,614 -0.22(-0.06%)
Apr 09, 2021 373.46 379.22 367.77 377.81 263,059 +2.17(+0.58%)
Apr 08, 2021 373.52 382.81 370.96 375.64 434,308 +6.98(+1.89%)
Apr 07, 2021 374.43 374.90 366.40 368.66 313,608 -5.93(-1.58%)
Apr 06, 2021 371.04 381.18 366.51 374.59 462,385 +0.22(+0.06%)
Apr 05, 2021 377.08 378.95 368.19 374.37 535,810 +1.00(+0.27%)
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.