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

Paycom Software Inc (NY: PAYC )

170.68 -3.38 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2021 386.66 390.87 379.51 380.12 314,000 -9.72(-2.49%)
Apr 29, 2021 397.05 397.05 384.32 389.85 280,546 -6.78(-1.71%)
Apr 28, 2021 394.80 399.55 391.20 396.63 249,861 +0.85(+0.21%)
Apr 27, 2021 398.54 400.26 392.59 395.78 247,221 -0.71(-0.18%)
Apr 26, 2021 393.72 399.14 387.84 396.49 274,196 +1.36(+0.34%)
Apr 23, 2021 392.26 395.93 388.00 395.13 294,482 +9.46(+2.45%)
Apr 22, 2021 385.81 393.32 380.42 385.67 314,468 +1.75(+0.46%)
Apr 21, 2021 378.12 385.76 375.76 383.92 209,468 +5.77(+1.52%)
Apr 20, 2021 387.44 393.07 376.75 378.16 247,624 -10.64(-2.74%)
Apr 19, 2021 391.60 396.89 384.61 388.80 280,857 -5.23(-1.33%)
Apr 16, 2021 395.54 395.54 390.08 394.03 265,257 +0.29(+0.07%)
Apr 15, 2021 384.56 396.38 384.12 393.74 514,531 +11.60(+3.04%)
Apr 14, 2021 386.97 397.70 380.41 382.14 270,702 -3.22(-0.84%)
Apr 13, 2021 379.17 388.94 378.20 385.37 298,896 +8.60(+2.28%)
Apr 12, 2021 372.38 379.37 369.75 376.76 259,183 -0.22(-0.06%)
Apr 09, 2021 372.64 378.38 366.96 376.98 263,639 +2.17(+0.58%)
Apr 08, 2021 372.70 381.97 370.14 374.81 435,264 +6.96(+1.89%)
Apr 07, 2021 373.61 374.07 365.60 367.85 314,298 -5.91(-1.58%)
Apr 06, 2021 370.23 380.34 365.71 373.77 463,403 +0.22(+0.06%)
Apr 05, 2021 376.25 378.12 367.38 373.55 536,990 +1.00(+0.27%)
Apr 01, 2021 378.54 379.78 370.41 372.55 352,833 +6.62(+1.81%)
Mar 31, 2021 360.64 371.83 359.88 365.93 515,514 +9.76(+2.74%)
Mar 30, 2021 357.38 358.68 349.14 356.17 421,636 -4.19(-1.16%)
Mar 29, 2021 367.50 370.82 352.64 360.37 251,454 -8.09(-2.20%)
Mar 26, 2021 359.56 368.72 354.43 368.46 359,406 +9.45(+2.63%)
Mar 25, 2021 354.58 360.02 349.27 359.00 353,873 -1.31(-0.36%)
Mar 24, 2021 370.65 372.80 359.31 360.31 266,606 -9.41(-2.55%)
Mar 23, 2021 373.51 378.19 366.94 369.72 243,255 -4.81(-1.28%)
Mar 22, 2021 366.62 381.09 366.62 374.53 338,913 +6.15(+1.67%)
Mar 19, 2021 363.50 374.89 360.92 368.38 441,218 +7.09(+1.96%)
Mar 18, 2021 373.48 375.53 360.21 361.29 327,695 -19.12(-5.03%)
Mar 17, 2021 372.19 386.01 365.99 380.41 270,525 +4.45(+1.18%)
Mar 16, 2021 391.68 392.91 371.19 375.96 313,834 -13.49(-3.46%)
Mar 15, 2021 380.30 389.88 377.28 389.45 341,099 +9.43(+2.48%)
Mar 12, 2021 377.74 380.73 372.77 380.02 255,043 -5.48(-1.42%)
Mar 11, 2021 382.95 391.19 380.16 385.49 318,916 +11.97(+3.20%)
Mar 10, 2021 382.22 392.09 372.80 373.53 441,023 -1.50(-0.40%)
Mar 09, 2021 378.37 386.98 371.66 375.03 416,748 +12.88(+3.56%)
Mar 08, 2021 367.68 376.09 361.29 362.15 551,645 -9.20(-2.48%)
Mar 05, 2021 375.05 376.63 347.81 371.34 830,761 +26.54(+7.70%)
Mar 04, 2021 356.81 360.28 337.04 344.80 481,433 -14.23(-3.96%)
Mar 03, 2021 371.55 372.86 357.01 359.03 374,535 -16.94(-4.51%)
Mar 02, 2021 386.00 386.67 375.74 375.97 376,534 -6.67(-1.74%)
Mar 01, 2021 380.05 387.09 376.45 382.64 423,466 +12.57(+3.40%)
Feb 26, 2021 368.57 374.73 363.36 370.07 455,275 +5.86(+1.61%)
Feb 25, 2021 380.58 381.58 360.18 364.20 439,785 -18.45(-4.82%)
Feb 24, 2021 371.79 382.97 361.96 382.66 575,011 +9.50(+2.55%)
Feb 23, 2021 368.67 376.64 351.97 373.15 625,729 -3.34(-0.89%)
Feb 22, 2021 389.31 390.47 375.41 376.50 385,537 -19.17(-4.85%)
Feb 19, 2021 397.82 407.40 395.05 395.67 630,630 -1.40(-0.35%)
Feb 18, 2021 385.61 401.56 380.25 397.07 437,976 +9.69(+2.50%)
Feb 17, 2021 382.08 388.06 372.69 387.38 647,328 +1.74(+0.45%)
Feb 16, 2021 409.27 409.27 384.68 385.64 564,952 -22.73(-5.57%)
Feb 12, 2021 399.29 409.08 397.44 408.38 464,478 +5.60(+1.39%)
Feb 11, 2021 424.58 438.20 397.87 402.78 775,682 -18.18(-4.32%)
Feb 10, 2021 429.16 429.18 414.60 420.95 419,549 -7.24(-1.69%)
Feb 09, 2021 424.51 430.65 420.28 428.19 270,975 +3.50(+0.82%)
Feb 08, 2021 431.14 436.50 422.19 424.69 299,244 -4.69(-1.09%)
Feb 05, 2021 427.55 434.11 425.21 429.38 409,060 +5.99(+1.42%)
Feb 04, 2021 413.30 424.30 410.07 423.39 318,684 +12.55(+3.05%)
Feb 03, 2021 409.87 414.97 405.20 410.84 416,229 +3.36(+0.83%)
Feb 02, 2021 395.77 411.56 390.08 407.48 349,770 +15.45(+3.94%)
Feb 01, 2021 380.71 393.29 379.94 392.03 342,825 +16.52(+4.40%)
Jan 29, 2021 379.46 382.19 369.52 375.51 358,901 -6.97(-1.82%)
Jan 28, 2021 375.99 390.60 375.90 382.48 407,313 +10.22(+2.74%)
Jan 27, 2021 379.34 383.53 370.17 372.26 639,685 -15.56(-4.01%)
Jan 26, 2021 405.27 405.85 386.11 387.82 469,007 -17.83(-4.40%)
Jan 25, 2021 408.11 411.71 394.56 405.65 387,707 +0.42(+0.10%)
Jan 22, 2021 399.74 406.37 398.04 405.23 269,605 +5.21(+1.30%)
Jan 21, 2021 405.56 407.66 398.66 400.02 252,376 -4.19(-1.04%)
Jan 20, 2021 395.14 405.96 391.32 404.21 830,811 +11.31(+2.88%)
Jan 19, 2021 395.54 398.79 389.82 392.90 675,586 -1.65(-0.42%)
Jan 15, 2021 410.48 411.04 394.41 394.55 551,043 -13.83(-3.39%)
Jan 14, 2021 413.57 418.91 406.08 408.39 367,537 -2.53(-0.62%)
Jan 13, 2021 418.25 419.46 409.22 410.92 323,665 -5.19(-1.25%)
Jan 12, 2021 422.53 422.99 411.07 416.11 423,805 -6.29(-1.49%)
Jan 11, 2021 431.85 431.85 421.86 422.40 240,451 -13.81(-3.17%)
Jan 08, 2021 432.24 443.99 429.82 436.21 361,125 +9.28(+2.17%)
Jan 07, 2021 413.46 428.44 413.46 426.93 356,329 +17.65(+4.31%)
Jan 06, 2021 416.31 420.43 406.55 409.28 519,759 -12.84(-3.04%)
Jan 05, 2021 418.76 428.69 416.31 422.12 479,985 -0.84(-0.20%)
Jan 04, 2021 444.98 445.14 417.02 422.96 502,831 -24.25(-5.42%)
Dec 31, 2020 447.21 447.21 447.21 525,857 +4.29(+0.97%)
Dec 30, 2020 447.57 447.57 441.21 442.92 525,857 +0.32(+0.07%)
Dec 29, 2020 458.83 459.47 440.77 442.60 366,920 -15.82(-3.45%)
Dec 28, 2020 462.78 462.96 450.19 458.42 312,504 +1.44(+0.32%)
Dec 24, 2020 459.84 459.84 452.89 456.98 96,475 -2.21(-0.48%)
Dec 23, 2020 460.66 465.83 455.43 459.19 337,656 -0.75(-0.16%)
Dec 22, 2020 443.05 461.34 441.08 459.94 513,913 +19.32(+4.39%)
Dec 21, 2020 430.83 444.76 426.39 440.62 404,405 +5.69(+1.31%)
Dec 18, 2020 437.74 438.90 428.89 434.94 848,661 -1.94(-0.44%)
Dec 17, 2020 419.27 437.32 418.57 436.88 520,902 +18.30(+4.37%)
Dec 16, 2020 420.56 425.35 418.56 418.57 368,886 -1.99(-0.47%)
Dec 15, 2020 425.02 429.87 419.66 420.56 451,970 -0.67(-0.16%)
Dec 14, 2020 421.69 425.21 414.51 421.23 326,151 +2.07(+0.49%)
Dec 11, 2020 421.54 425.37 415.25 419.16 304,393 -3.07(-0.73%)
Dec 10, 2020 415.32 425.41 410.04 422.23 421,869 +5.27(+1.26%)
Dec 09, 2020 432.55 436.09 415.55 416.96 343,849 -18.15(-4.17%)
Dec 08, 2020 432.43 437.22 428.54 435.11 351,757 +2.98(+0.69%)
Dec 07, 2020 431.39 437.91 428.31 432.13 273,773 -0.15(-0.03%)
Dec 04, 2020 425.65 434.83 425.65 432.28 358,597 +8.57(+2.02%)
Dec 03, 2020 415.07 432.13 415.07 423.70 340,466 +8.78(+2.12%)
Dec 02, 2020 404.82 416.40 400.42 414.92 255,700 +3.85(+0.94%)
Dec 01, 2020 414.60 417.30 407.23 411.08 277,156 -1.35(-0.33%)
Nov 30, 2020 410.80 417.79 400.50 412.43 399,309 +0.31(+0.07%)
Nov 27, 2020 405.60 413.40 405.60 412.12 157,657 +9.49(+2.36%)
Nov 25, 2020 398.29 404.59 394.85 402.63 303,382 +6.62(+1.67%)
Nov 24, 2020 402.87 402.87 391.58 396.01 239,667 -1.99(-0.50%)
Nov 23, 2020 391.37 401.38 388.62 398.00 272,085 +9.67(+2.49%)
Nov 20, 2020 386.10 396.18 382.50 388.33 254,942 +0.07(+0.02%)
Nov 19, 2020 378.84 388.79 375.73 388.26 281,958 +12.23(+3.25%)
Nov 18, 2020 376.73 383.37 371.89 376.03 251,538 -1.37(-0.36%)
Nov 17, 2020 374.82 379.72 368.65 377.40 194,068 +2.30(+0.61%)
Nov 16, 2020 377.73 381.44 372.12 375.10 254,040 -2.36(-0.63%)
Nov 13, 2020 377.49 382.59 371.41 377.46 261,919 +1.72(+0.46%)
Nov 12, 2020 378.55 388.67 374.06 375.74 300,828 -1.46(-0.39%)
Nov 11, 2020 383.19 390.10 376.20 377.21 341,045 +3.74(+1.00%)
Nov 10, 2020 395.72 398.43 368.49 373.47 577,014 -27.06(-6.76%)
Nov 09, 2020 391.96 415.30 390.74 400.53 711,173 +16.74(+4.36%)
Nov 06, 2020 368.59 386.29 360.99 383.79 476,916 +14.69(+3.98%)
Nov 05, 2020 389.48 395.29 364.65 369.10 859,279 -23.90(-6.08%)
Nov 04, 2020 375.76 393.40 375.76 393.00 615,590 +27.97(+7.66%)
Nov 03, 2020 361.92 368.47 359.43 365.02 332,342 +8.44(+2.37%)
Nov 02, 2020 360.03 367.34 350.52 356.58 428,973 -3.45(-0.96%)
Oct 30, 2020 366.35 366.69 352.62 360.03 301,359 -8.90(-2.41%)
Oct 29, 2020 368.02 373.67 367.13 368.93 323,337 +1.52(+0.41%)
Oct 28, 2020 369.73 371.49 363.36 367.41 345,744 -11.03(-2.91%)
Oct 27, 2020 377.29 382.67 376.06 378.43 306,963 +4.23(+1.13%)
Oct 26, 2020 377.88 379.45 367.57 374.20 288,934 -10.12(-2.63%)
Oct 23, 2020 376.73 384.64 373.28 384.32 368,508 +11.19(+3.00%)
Oct 22, 2020 372.83 376.83 362.35 373.12 340,441 +1.25(+0.34%)
Oct 21, 2020 391.58 393.08 371.13 371.88 393,626 -8.51(-2.24%)
Oct 20, 2020 378.87 388.64 378.87 380.39 265,759 +1.54(+0.41%)
Oct 19, 2020 382.10 385.49 374.43 378.85 326,797 +1.31(+0.35%)
Oct 16, 2020 374.77 380.73 373.32 377.54 270,111 +5.82(+1.57%)
Oct 15, 2020 361.06 374.04 357.96 371.72 276,659 +2.94(+0.80%)
Oct 14, 2020 372.22 375.10 364.46 368.78 293,707 -0.83(-0.22%)
Oct 13, 2020 362.15 372.19 361.09 369.61 506,715 +6.86(+1.89%)
Oct 12, 2020 364.37 366.19 354.08 362.75 422,461 +0.83(+0.23%)
Oct 09, 2020 356.98 364.32 356.78 361.92 531,323 +6.40(+1.80%)
Oct 08, 2020 355.69 357.88 350.68 355.52 498,346 +7.61(+2.19%)
Oct 07, 2020 338.18 349.21 331.87 347.91 580,150 +12.41(+3.70%)
Oct 06, 2020 338.56 342.29 331.56 335.50 721,553 -3.55(-1.05%)
Oct 05, 2020 328.19 340.81 323.37 339.05 668,485 +11.21(+3.42%)
Oct 02, 2020 322.37 331.46 317.37 327.83 835,514 +10.97(+3.46%)
Oct 01, 2020 312.04 317.71 310.04 316.87 785,195 +9.04(+2.94%)
Sep 30, 2020 298.98 309.23 297.93 307.83 914,258 +7.39(+2.46%)
Sep 29, 2020 289.31 301.53 288.97 300.44 678,187 +12.85(+4.47%)
Sep 28, 2020 285.46 288.40 282.81 287.59 310,887 +7.05(+2.51%)
Sep 25, 2020 270.23 282.18 267.20 280.54 295,089 +10.17(+3.76%)
Sep 24, 2020 270.42 275.79 262.75 270.36 338,250 -2.10(-0.77%)
Sep 23, 2020 276.53 280.34 270.40 272.46 251,811 -4.50(-1.62%)
Sep 22, 2020 272.90 277.21 268.42 276.96 343,704 +5.70(+2.10%)
Sep 21, 2020 265.08 271.31 262.05 271.26 547,832 +0.61(+0.23%)
Sep 18, 2020 276.20 279.18 266.76 270.65 656,417 -5.17(-1.87%)
Sep 17, 2020 270.93 275.99 267.74 275.82 439,744 -1.60(-0.58%)
Sep 16, 2020 282.55 288.47 277.30 277.42 363,839 +0.46(+0.16%)
Sep 15, 2020 272.32 277.58 270.69 276.97 372,751 +7.37(+2.73%)
Sep 14, 2020 266.04 271.46 265.73 269.60 287,276 +7.07(+2.69%)
Sep 11, 2020 275.53 275.89 260.41 262.53 485,613 -9.89(-3.63%)
Sep 10, 2020 279.37 285.78 270.72 272.42 300,061 -4.63(-1.67%)
Sep 09, 2020 276.64 282.85 275.23 277.05 507,794 +7.58(+2.81%)
Sep 08, 2020 256.21 277.09 255.00 269.47 693,313 +1.74(+0.65%)
Sep 04, 2020 276.92 282.45 262.19 267.73 646,001 -13.10(-4.67%)
Sep 03, 2020 297.30 297.30 276.94 280.83 800,725 -21.06(-6.98%)
Sep 02, 2020 308.01 308.01 298.11 301.90 468,364 -2.20(-0.72%)
Sep 01, 2020 299.57 308.41 297.44 304.09 397,231 +7.97(+2.69%)
Aug 31, 2020 296.31 302.31 296.09 296.12 613,506 -0.38(-0.13%)
Aug 28, 2020 291.65 298.29 291.46 296.50 320,573 +6.76(+2.33%)
Aug 27, 2020 292.37 295.20 287.83 289.73 376,988 -2.81(-0.96%)
Aug 26, 2020 286.34 296.71 286.06 292.54 404,859 +8.47(+2.98%)
Aug 25, 2020 281.17 284.77 280.21 284.07 345,591 +2.81(+1.00%)
Aug 24, 2020 286.42 286.77 279.92 281.26 304,199 -2.75(-0.97%)
Aug 21, 2020 289.43 289.43 283.25 284.01 281,235 -6.15(-2.12%)
Aug 20, 2020 286.80 294.17 286.80 290.16 432,366 +0.43(+0.15%)
Aug 19, 2020 289.73 291.85 284.11 289.73 398,154 +0.68(+0.24%)
Aug 18, 2020 296.48 297.70 287.88 289.05 405,758 -6.67(-2.25%)
Aug 17, 2020 302.88 303.89 295.46 295.72 421,529 -3.97(-1.33%)
Aug 14, 2020 300.78 305.88 297.29 299.69 725,791 +1.18(+0.39%)
Aug 13, 2020 284.85 302.45 284.85 298.51 503,925 +14.02(+4.93%)
Aug 12, 2020 283.74 287.05 282.21 284.49 345,784 +2.19(+0.77%)
Aug 11, 2020 285.99 291.52 279.48 282.31 469,869 -3.91(-1.36%)
Aug 10, 2020 291.88 291.88 278.86 286.21 677,047 -7.14(-2.43%)
Aug 07, 2020 294.29 297.90 289.43 293.35 749,556 -1.98(-0.67%)
Aug 06, 2020 293.36 299.12 286.07 295.33 671,293 -3.35(-1.12%)
Aug 05, 2020 281.78 301.27 280.03 298.68 1,262,480 +16.37(+5.80%)
Aug 04, 2020 283.63 285.51 278.31 282.32 756,422 -2.55(-0.90%)
Aug 03, 2020 282.94 287.08 280.08 284.87 611,384 +3.67(+1.30%)
Jul 31, 2020 286.71 286.77 274.14 281.20 569,145 -2.14(-0.75%)
Jul 30, 2020 285.35 285.86 274.93 283.34 520,693 -7.80(-2.68%)
Jul 29, 2020 289.73 291.77 286.77 291.14 323,911 +7.54(+2.66%)
Jul 28, 2020 285.44 289.13 283.36 283.59 247,263 -3.46(-1.21%)
Jul 27, 2020 285.79 288.55 282.73 287.05 208,805 +3.28(+1.16%)
Jul 24, 2020 283.92 291.10 278.90 283.77 282,853 -4.18(-1.45%)
Jul 23, 2020 294.69 303.51 284.63 287.95 389,439 -6.78(-2.30%)
Jul 22, 2020 290.44 298.56 290.44 294.74 266,403 +4.11(+1.42%)
Jul 21, 2020 302.05 302.44 289.20 290.62 340,605 -8.80(-2.94%)
Jul 20, 2020 292.97 300.16 289.47 299.42 342,880 +7.64(+2.62%)
Jul 17, 2020 288.96 293.62 283.33 291.78 316,731 +4.72(+1.64%)
Jul 16, 2020 288.04 289.97 282.71 287.06 354,257 -3.85(-1.32%)
Jul 15, 2020 288.21 294.30 285.78 290.91 438,727 +7.66(+2.71%)
Jul 14, 2020 285.56 286.34 273.51 283.25 861,449 -3.77(-1.31%)
Jul 13, 2020 308.73 309.16 286.85 287.01 626,700 -18.54(-6.07%)
Jul 10, 2020 310.50 311.72 303.59 305.56 426,656 -4.95(-1.60%)
Jul 09, 2020 319.00 321.12 306.04 310.51 674,098 -5.07(-1.61%)
Jul 08, 2020 311.48 316.60 309.63 315.58 391,393 +5.35(+1.72%)
Jul 07, 2020 316.14 322.65 309.63 310.23 525,406 -7.59(-2.39%)
Jul 06, 2020 322.53 325.75 317.49 317.83 560,777 -0.09(-0.03%)
Jul 02, 2020 324.13 324.89 316.79 317.92 433,128 +1.23(+0.39%)
Jul 01, 2020 307.73 319.56 306.63 316.69 568,146 +10.41(+3.40%)
Jun 30, 2020 298.56 307.01 295.68 306.28 872,677 +9.26(+3.12%)
Jun 29, 2020 303.58 306.01 290.09 297.01 778,846 -5.94(-1.96%)
Jun 26, 2020 312.97 315.39 301.10 302.95 1,995,850 -10.55(-3.37%)
Jun 25, 2020 307.42 315.37 304.25 313.51 386,095 +4.42(+1.43%)
Jun 24, 2020 322.60 328.23 306.78 309.08 692,649 -16.88(-5.18%)
Jun 23, 2020 322.67 327.61 320.39 325.96 499,416 +6.90(+2.16%)
Jun 22, 2020 315.41 321.64 315.41 319.06 376,455 +4.45(+1.41%)
Jun 19, 2020 317.07 320.69 310.92 314.61 730,443 +1.84(+0.59%)
Jun 18, 2020 307.38 316.36 303.49 312.77 584,560 +7.20(+2.36%)
Jun 17, 2020 313.94 313.94 305.22 305.57 390,035 -3.58(-1.16%)
Jun 16, 2020 315.48 317.69 302.88 309.15 662,360 +4.87(+1.60%)
Jun 15, 2020 291.32 307.77 288.04 304.29 539,210 +4.87(+1.62%)
Jun 12, 2020 305.19 312.39 292.97 299.42 636,495 +7.04(+2.41%)
Jun 11, 2020 310.28 311.49 291.36 292.38 1,035,668 -35.42(-10.81%)
Jun 10, 2020 324.59 333.11 315.51 327.80 741,315 +3.86(+1.19%)
Jun 09, 2020 321.38 327.75 320.41 323.95 760,236 -3.38(-1.03%)
Jun 08, 2020 325.27 329.68 320.38 327.33 837,721 +1.23(+0.38%)
Jun 05, 2020 306.98 326.92 305.34 326.10 1,409,109 +26.31(+8.78%)
Jun 04, 2020 300.39 303.23 294.87 299.79 542,664 -3.77(-1.24%)
Jun 03, 2020 305.35 306.99 301.96 303.56 474,733 +0.14(+0.05%)
Jun 02, 2020 302.19 304.89 295.72 303.42 567,559 +1.22(+0.40%)
Jun 01, 2020 293.39 305.83 291.32 302.20 760,481 +8.29(+2.82%)
May 29, 2020 284.79 294.33 283.22 293.92 1,082,973 +9.91(+3.49%)
May 28, 2020 283.80 295.17 281.86 284.01 809,459 +0.15(+0.05%)
May 27, 2020 279.94 284.27 269.21 283.86 870,666 +6.69(+2.41%)
May 26, 2020 276.88 280.81 272.48 277.18 794,222 +10.83(+4.07%)
May 22, 2020 270.94 271.62 264.09 266.35 656,013 -4.88(-1.80%)
May 21, 2020 271.93 274.64 265.27 271.22 605,619 +0.80(+0.30%)
May 20, 2020 272.93 277.81 265.62 270.42 1,305,869 -6.15(-2.22%)
May 19, 2020 281.86 287.62 276.55 276.57 878,142 -4.16(-1.48%)
May 18, 2020 270.94 283.85 268.23 280.74 1,536,699 +21.97(+8.49%)
May 15, 2020 249.52 261.61 249.52 258.76 943,619 +8.77(+3.51%)
May 14, 2020 237.26 250.13 230.67 249.99 1,112,530 +9.39(+3.90%)
May 13, 2020 259.43 260.79 237.48 240.60 1,436,371 -19.91(-7.64%)
May 12, 2020 272.07 272.97 260.18 260.51 570,366 -10.72(-3.95%)
May 11, 2020 266.64 277.09 265.50 271.23 598,140 +2.24(+0.83%)
May 08, 2020 270.57 272.87 263.72 269.00 680,688 +3.17(+1.19%)
May 07, 2020 258.72 271.92 258.72 265.82 1,044,960 +13.63(+5.40%)
May 06, 2020 256.55 257.86 250.39 252.20 548,447 -1.92(-0.75%)
May 05, 2020 250.49 258.78 248.31 254.12 675,746 +8.76(+3.57%)
May 04, 2020 234.34 246.74 230.90 245.35 703,969 +6.39(+2.67%)
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.