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

Paycom Software Inc (NY: PAYC )

167.53 -3.16 (-1.85%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 28, 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 29, 2022 289.86 294.69 277.83 278.33 609,198 -13.72(-4.70%)
Apr 28, 2022 286.01 294.36 278.38 292.05 720,350 +12.88(+4.62%)
Apr 27, 2022 281.84 291.52 278.93 279.16 472,350 -2.46(-0.87%)
Apr 26, 2022 295.55 296.92 281.62 281.62 488,931 -18.45(-6.15%)
Apr 25, 2022 290.07 302.81 290.07 300.08 479,563 +7.41(+2.53%)
Apr 22, 2022 301.82 303.64 292.19 292.67 307,174 -7.83(-2.61%)
Apr 21, 2022 312.96 316.40 299.64 300.50 345,412 -7.92(-2.57%)
Apr 20, 2022 317.50 318.27 306.97 308.42 272,176 -6.99(-2.22%)
Apr 19, 2022 305.46 316.37 303.73 315.41 410,599 +10.40(+3.41%)
Apr 18, 2022 313.17 313.74 296.93 305.01 668,570 -10.79(-3.42%)
Apr 14, 2022 323.82 323.82 314.08 315.80 296,313 -5.66(-1.76%)
Apr 13, 2022 314.09 323.95 313.52 321.46 322,468 +7.55(+2.40%)
Apr 12, 2022 318.45 327.70 313.13 313.91 354,731 +0.71(+0.23%)
Apr 11, 2022 317.14 319.59 311.82 313.20 404,612 -6.88(-2.15%)
Apr 08, 2022 322.49 324.72 318.11 320.08 751,625 -4.33(-1.34%)
Apr 07, 2022 329.65 338.05 319.39 324.41 752,902 -6.90(-2.08%)
Apr 06, 2022 342.79 344.28 329.87 331.31 443,203 -18.89(-5.39%)
Apr 05, 2022 354.19 355.19 344.36 350.20 331,212 -4.44(-1.25%)
Apr 04, 2022 349.21 359.74 348.42 354.64 245,158 +7.57(+2.18%)
Apr 01, 2022 343.11 348.79 339.88 347.07 392,957 +4.55(+1.33%)
Mar 31, 2022 346.44 351.43 342.52 342.52 402,689 -0.87(-0.25%)
Mar 30, 2022 351.11 352.49 341.70 343.39 423,945 -12.31(-3.46%)
Mar 29, 2022 352.14 359.43 346.79 355.70 330,055 +11.51(+3.34%)
Mar 28, 2022 338.42 345.51 335.28 344.19 197,014 +6.73(+2.00%)
Mar 25, 2022 345.95 347.15 329.66 337.46 335,223 -7.50(-2.18%)
Mar 24, 2022 341.62 345.09 334.75 344.96 209,982 +4.52(+1.33%)
Mar 23, 2022 350.49 350.49 339.39 340.44 363,417 -12.81(-3.63%)
Mar 22, 2022 347.54 360.57 343.94 353.26 418,445 +5.31(+1.53%)
Mar 21, 2022 351.42 355.99 342.17 347.95 470,493 -7.07(-1.99%)
Mar 18, 2022 337.65 357.47 337.27 355.02 767,328 +15.73(+4.64%)
Mar 17, 2022 320.79 340.30 317.37 339.29 629,139 +15.71(+4.86%)
Mar 16, 2022 305.78 323.98 305.77 323.57 492,605 +20.97(+6.93%)
Mar 15, 2022 296.66 302.75 294.34 302.60 377,983 +8.26(+2.81%)
Mar 14, 2022 297.63 307.20 290.26 294.34 327,682 -5.50(-1.83%)
Mar 11, 2022 310.92 310.92 299.18 299.84 286,598 -6.38(-2.08%)
Mar 10, 2022 300.37 307.01 306.22 349,238 -1.52(-0.49%)
Mar 09, 2022 299.87 312.08 296.45 307.74 261,276 +16.44(+5.65%)
Mar 08, 2022 294.90 300.23 280.75 291.30 621,130 -6.69(-2.24%)
Mar 07, 2022 317.64 321.25 297.73 297.98 463,865 -17.01(-5.40%)
Mar 04, 2022 321.82 328.08 306.76 314.99 422,285 -5.35(-1.67%)
Mar 03, 2022 337.76 337.76 318.36 320.34 261,552 -14.09(-4.21%)
Mar 02, 2022 335.53 335.53 325.18 334.43 277,477 +3.56(+1.08%)
Mar 01, 2022 336.87 340.34 328.58 330.87 413,840 -4.56(-1.36%)
Feb 28, 2022 331.66 338.90 330.21 335.43 518,334 +3.53(+1.06%)
Feb 25, 2022 324.09 332.66 319.70 331.90 630,554 +11.02(+3.43%)
Feb 24, 2022 299.80 324.76 299.16 320.88 978,009 +9.50(+3.05%)
Feb 23, 2022 320.14 322.96 310.79 311.38 431,127 -5.73(-1.81%)
Feb 22, 2022 312.56 322.86 310.92 317.11 392,191 +2.09(+0.66%)
Feb 18, 2022 315.02 0 -9.05(-2.79%)
Feb 17, 2022 336.19 337.64 323.53 324.07 355,065 -16.57(-4.87%)
Feb 16, 2022 337.50 341.42 327.62 340.64 575,411 -3.67(-1.07%)
Feb 15, 2022 346.74 350.94 340.97 344.31 344,043 +2.44(+0.71%)
Feb 14, 2022 343.15 348.15 339.43 341.87 504,233 -3.80(-1.10%)
Feb 11, 2022 357.89 364.80 341.41 345.66 728,761 -14.66(-4.07%)
Feb 10, 2022 349.98 367.19 348.31 360.33 730,372 -0.54(-0.15%)
Feb 09, 2022 362.13 363.35 346.12 360.87 1,277,869 +29.60(+8.93%)
Feb 08, 2022 322.72 333.10 321.50 331.27 825,169 +6.36(+1.96%)
Feb 07, 2022 322.71 331.20 319.84 324.92 705,418 +2.79(+0.87%)
Feb 04, 2022 314.66 326.20 306.55 322.13 426,919 +10.96(+3.52%)
Feb 03, 2022 313.51 310.51 311.17 416,579 -10.76(-3.34%)
Feb 02, 2022 333.46 334.07 319.40 321.93 347,851 -12.35(-3.69%)
Feb 01, 2022 332.25 335.90 323.93 334.28 447,241 +2.72(+0.82%)
Jan 31, 2022 314.55 332.19 331.56 492,211 +17.87(+5.70%)
Jan 28, 2022 299.76 313.67 293.37 313.69 481,437 +16.07(+5.40%)
Jan 27, 2022 305.54 306.87 293.93 297.62 725,003 -1.07(-0.36%)
Jan 26, 2022 312.47 316.19 294.28 298.69 654,227 -2.58(-0.86%)
Jan 25, 2022 312.78 316.43 295.72 301.27 714,245 -21.38(-6.63%)
Jan 24, 2022 299.38 323.31 294.90 322.65 834,677 +16.11(+5.25%)
Jan 21, 2022 323.64 324.32 306.06 306.54 853,410 -18.07(-5.57%)
Jan 20, 2022 333.41 338.06 323.68 324.61 576,428 -1.47(-0.45%)
Jan 19, 2022 322.38 334.06 321.53 326.08 606,891 +6.95(+2.18%)
Jan 18, 2022 322.84 329.16 317.80 319.13 539,206 -11.13(-3.37%)
Jan 14, 2022 330.27 0 -8.46(-2.50%)
Jan 13, 2022 353.87 355.86 338.53 338.73 501,318 -15.35(-4.33%)
Jan 12, 2022 362.06 371.50 351.19 354.08 420,605 -9.03(-2.49%)
Jan 11, 2022 359.96 365.78 353.86 363.11 457,547 +3.14(+0.87%)
Jan 10, 2022 346.32 360.31 339.17 359.96 638,809 +8.13(+2.31%)
Jan 07, 2022 352.15 358.03 347.11 351.83 796,224 -1.02(-0.29%)
Jan 06, 2022 353.44 358.77 346.13 352.85 1,232,847 -4.06(-1.14%)
Jan 05, 2022 384.16 384.16 354.74 356.92 1,447,946 -30.58(-7.89%)
Jan 04, 2022 401.03 401.03 380.12 387.50 1,086,272 -12.93(-3.23%)
Jan 03, 2022 410.56 411.45 394.94 400.43 618,328 -10.13(-2.47%)
Dec 31, 2021 413.54 414.26 409.50 410.56 384,553 -2.48(-0.60%)
Dec 30, 2021 413.72 418.12 411.70 413.04 215,023 +0.48(+0.12%)
Dec 29, 2021 417.44 417.44 406.07 412.56 154,717 -3.74(-0.90%)
Dec 28, 2021 424.71 425.14 415.78 416.30 155,416 -5.31(-1.26%)
Dec 27, 2021 419.17 422.55 416.00 421.61 316,977 +2.50(+0.60%)
Dec 23, 2021 416.44 421.54 412.43 419.11 148,425 +2.06(+0.49%)
Dec 22, 2021 412.34 423.17 409.21 417.05 341,905 +4.94(+1.20%)
Dec 21, 2021 399.51 413.81 399.51 412.10 323,331 +16.03(+4.05%)
Dec 20, 2021 396.40 402.29 393.08 396.07 418,850 -6.21(-1.54%)
Dec 17, 2021 392.80 404.37 384.86 402.29 612,613 +7.37(+1.87%)
Dec 16, 2021 412.19 412.19 391.46 394.92 303,493 -15.35(-3.74%)
Dec 15, 2021 401.26 411.25 395.27 410.26 258,294 +9.66(+2.41%)
Dec 14, 2021 404.67 409.14 393.57 400.60 360,096 -10.22(-2.49%)
Dec 13, 2021 414.33 419.49 408.62 410.83 329,894 -4.21(-1.02%)
Dec 10, 2021 422.55 427.59 410.55 415.04 252,725 -4.56(-1.09%)
Dec 09, 2021 430.63 432.75 419.31 419.60 232,506 -11.28(-2.62%)
Dec 08, 2021 430.74 434.01 420.26 430.88 249,511 +0.35(+0.08%)
Dec 07, 2021 424.38 437.45 422.76 430.54 405,984 +16.61(+4.01%)
Dec 06, 2021 410.61 417.94 403.45 413.92 317,859 +0.75(+0.18%)
Dec 03, 2021 433.74 435.24 404.77 413.17 570,774 -21.01(-4.84%)
Dec 02, 2021 415.74 437.01 415.74 434.19 488,374 +16.80(+4.03%)
Dec 01, 2021 438.92 441.06 416.93 417.38 362,670 -15.22(-3.52%)
Nov 30, 2021 439.77 445.28 429.37 432.60 396,022 -9.84(-2.22%)
Nov 29, 2021 440.14 444.56 434.39 442.44 309,754 +9.48(+2.19%)
Nov 26, 2021 444.49 452.60 431.42 432.96 248,281 -14.30(-3.20%)
Nov 24, 2021 438.37 449.86 435.70 447.26 294,441 +3.89(+0.88%)
Nov 23, 2021 444.64 449.28 431.48 443.37 385,113 -4.29(-0.96%)
Nov 22, 2021 464.76 464.86 443.20 447.66 288,342 -17.61(-3.79%)
Nov 19, 2021 469.09 469.89 458.54 465.27 331,312 +1.11(+0.24%)
Nov 18, 2021 470.47 464.98 463.84 464.17 300,666 -7.58(-1.61%)
Nov 17, 2021 480.58 480.58 465.72 471.75 280,952 -8.83(-1.84%)
Nov 16, 2021 477.41 485.11 476.18 480.58 243,147 +1.90(+0.40%)
Nov 15, 2021 488.07 488.07 474.99 478.68 310,990 -6.09(-1.26%)
Nov 12, 2021 483.55 485.97 478.98 484.77 320,028 +2.20(+0.46%)
Nov 11, 2021 489.85 489.96 481.84 482.57 365,511 -3.55(-0.73%)
Nov 10, 2021 497.64 486.12 267,146 -15.55(-3.10%)
Nov 09, 2021 507.53 510.89 496.40 501.67 267,000 -4.05(-0.80%)
Nov 08, 2021 503.63 509.22 501.70 505.72 350,117 +6.94(+1.39%)
Nov 05, 2021 509.46 517.01 498.22 498.78 462,545 -7.51(-1.48%)
Nov 04, 2021 513.40 514.20 504.99 506.29 494,648 -0.33(-0.06%)
Nov 03, 2021 531.01 531.01 495.66 506.62 773,970 -40.44(-7.39%)
Nov 02, 2021 551.51 552.74 541.09 547.06 472,281 +6.58(+1.22%)
Nov 01, 2021 541.82 545.12 536.96 540.49 360,758 -1.25(-0.23%)
Oct 29, 2021 528.18 542.84 528.18 541.74 231,682 +10.41(+1.96%)
Oct 28, 2021 528.04 533.95 525.55 531.33 208,166 +5.92(+1.13%)
Oct 27, 2021 530.28 532.60 522.89 525.41 227,979 -5.79(-1.09%)
Oct 26, 2021 535.66 531.20 190,230 -1.72(-0.32%)
Oct 25, 2021 532.28 534.93 527.76 532.92 262,818 +3.08(+0.58%)
Oct 22, 2021 529.04 540.60 528.55 529.85 223,730 +1.87(+0.35%)
Oct 21, 2021 506.29 528.02 506.29 527.98 277,156 +21.06(+4.16%)
Oct 20, 2021 514.19 515.62 506.00 506.92 378,816 -5.99(-1.17%)
Oct 19, 2021 518.71 521.39 512.24 512.91 326,381 -2.45(-0.48%)
Oct 18, 2021 513.99 516.43 511.05 515.36 318,192 +2.37(+0.46%)
Oct 15, 2021 521.00 521.36 510.98 512.99 415,689 -5.37(-1.04%)
Oct 14, 2021 516.44 524.01 514.97 518.36 232,087 +7.78(+1.52%)
Oct 13, 2021 506.77 511.20 506.59 510.57 185,656 +6.84(+1.36%)
Oct 12, 2021 500.11 507.95 497.81 503.73 216,641 +7.62(+1.54%)
Oct 11, 2021 495.55 503.08 495.55 496.11 172,800 -3.32(-0.67%)
Oct 08, 2021 509.26 511.10 498.51 499.43 157,742 -6.56(-1.30%)
Oct 07, 2021 507.28 516.00 505.57 505.99 312,395 +4.15(+0.83%)
Oct 06, 2021 488.06 501.85 487.28 501.83 247,740 +9.30(+1.89%)
Oct 05, 2021 490.22 500.19 490.02 492.54 401,373 +3.45(+0.71%)
Oct 04, 2021 494.43 494.43 478.44 489.09 668,488 -10.89(-2.18%)
Oct 01, 2021 491.98 501.53 489.72 499.97 410,091 +9.75(+1.99%)
Sep 30, 2021 489.34 496.42 488.46 490.22 573,217 +0.74(+0.15%)
Sep 29, 2021 488.81 494.79 486.32 489.48 424,716 +6.52(+1.35%)
Sep 28, 2021 492.71 493.50 481.55 482.96 544,786 -18.40(-3.67%)
Sep 27, 2021 506.01 506.29 497.56 501.37 300,783 -8.37(-1.64%)
Sep 24, 2021 504.31 509.77 502.25 509.73 258,702 +4.17(+0.83%)
Sep 23, 2021 498.94 507.35 496.74 505.56 268,818 +10.69(+2.16%)
Sep 22, 2021 488.50 496.85 487.30 494.87 465,533 +7.83(+1.61%)
Sep 21, 2021 482.56 492.30 481.08 487.04 425,719 +8.44(+1.76%)
Sep 20, 2021 467.73 478.81 463.53 478.59 422,759 +1.60(+0.34%)
Sep 17, 2021 476.63 479.77 471.68 476.99 739,953 +0.37(+0.08%)
Sep 16, 2021 469.70 477.08 468.73 476.63 336,997 +6.92(+1.47%)
Sep 15, 2021 461.56 469.79 461.56 469.70 479,852 +6.90(+1.49%)
Sep 14, 2021 462.64 463.85 457.59 462.80 455,842 +2.39(+0.52%)
Sep 13, 2021 472.18 472.18 455.99 460.41 400,126 -9.92(-2.11%)
Sep 10, 2021 477.44 479.05 469.31 470.33 212,278 -4.42(-0.93%)
Sep 09, 2021 474.44 483.96 472.85 474.75 276,299 +1.90(+0.40%)
Sep 08, 2021 476.82 481.18 472.01 472.85 391,215 -5.06(-1.06%)
Sep 07, 2021 487.32 488.25 477.51 477.91 377,100 -12.82(-2.61%)
Sep 03, 2021 492.45 497.64 489.95 490.73 256,512 -4.49(-0.91%)
Sep 02, 2021 488.00 496.75 487.52 495.22 395,292 +8.70(+1.79%)
Sep 01, 2021 480.73 487.60 480.58 486.51 280,113 +3.06(+0.63%)
Aug 31, 2021 485.79 485.79 480.90 483.45 297,697 +0.05(+0.01%)
Aug 30, 2021 480.07 484.93 479.30 483.40 165,442 +4.10(+0.86%)
Aug 27, 2021 478.06 484.57 474.93 479.30 211,856 +3.51(+0.74%)
Aug 26, 2021 479.14 481.67 474.66 475.79 176,197 -2.95(-0.62%)
Aug 25, 2021 481.36 485.27 477.87 478.73 190,712 -1.43(-0.30%)
Aug 24, 2021 471.94 480.97 471.94 480.17 224,057 +8.66(+1.84%)
Aug 23, 2021 466.49 472.75 464.76 471.50 276,105 +7.32(+1.58%)
Aug 20, 2021 454.73 467.18 454.73 464.19 251,456 +12.20(+2.70%)
Aug 19, 2021 451.81 459.33 448.77 451.98 327,711 -2.13(-0.47%)
Aug 18, 2021 456.85 461.68 453.13 454.11 249,747 -3.26(-0.71%)
Aug 17, 2021 465.38 465.73 454.87 457.37 394,927 -10.79(-2.30%)
Aug 16, 2021 456.83 468.94 453.21 468.16 417,221 +9.60(+2.09%)
Aug 13, 2021 466.30 467.19 452.06 458.56 593,455 -8.72(-1.87%)
Aug 12, 2021 457.33 467.52 454.28 467.28 340,631 +8.77(+1.91%)
Aug 11, 2021 454.10 460.53 451.88 458.51 323,838 +5.28(+1.17%)
Aug 10, 2021 463.81 467.22 449.02 453.23 590,310 -10.11(-2.18%)
Aug 09, 2021 462.78 469.90 458.05 463.34 611,614 +2.09(+0.45%)
Aug 06, 2021 450.58 461.44 449.15 461.25 591,929 +9.08(+2.01%)
Aug 05, 2021 442.75 452.51 439.88 452.17 780,705 +14.25(+3.25%)
Aug 04, 2021 430.15 440.43 423.14 437.92 825,478 +42.34(+10.70%)
Aug 03, 2021 394.70 398.31 391.21 395.58 432,762 +0.10(+0.03%)
Aug 02, 2021 397.03 398.53 391.36 395.48 319,606 -0.06(-0.02%)
Jul 30, 2021 393.21 400.39 393.21 395.54 347,247 -0.02(-0.00%)
Jul 29, 2021 390.97 397.89 390.48 395.56 264,635 +4.73(+1.21%)
Jul 28, 2021 385.63 392.37 384.32 390.83 170,628 +6.61(+1.72%)
Jul 27, 2021 386.64 387.43 377.82 384.23 205,741 -2.72(-0.70%)
Jul 26, 2021 391.51 391.58 384.01 386.95 246,551 -4.54(-1.16%)
Jul 23, 2021 385.65 391.51 383.21 391.49 249,636 +10.24(+2.69%)
Jul 22, 2021 379.17 382.63 378.22 381.24 204,669 +2.49(+0.66%)
Jul 21, 2021 374.36 379.17 371.70 378.75 227,817 +4.38(+1.17%)
Jul 20, 2021 366.97 380.12 363.78 374.37 404,885 +11.07(+3.05%)
Jul 19, 2021 361.04 369.58 359.25 363.30 332,984 -5.39(-1.46%)
Jul 16, 2021 369.76 372.80 367.48 368.69 239,417 +2.89(+0.79%)
Jul 15, 2021 363.72 367.31 358.14 365.81 305,235 -0.07(-0.02%)
Jul 14, 2021 370.57 370.57 362.98 365.88 299,972 -2.00(-0.54%)
Jul 13, 2021 371.81 373.52 366.14 367.87 356,099 -4.06(-1.09%)
Jul 12, 2021 380.71 383.98 371.21 371.94 283,243 -7.38(-1.94%)
Jul 09, 2021 379.63 381.54 375.54 379.31 385,848 +1.09(+0.29%)
Jul 08, 2021 375.76 381.52 370.48 378.23 437,424 -4.68(-1.22%)
Jul 07, 2021 386.53 388.22 378.82 382.90 250,174 -0.85(-0.22%)
Jul 06, 2021 381.62 386.42 376.26 383.75 485,336 +4.17(+1.10%)
Jul 02, 2021 374.33 380.50 370.91 379.58 582,183 +10.16(+2.75%)
Jul 01, 2021 358.09 373.05 354.81 369.43 1,038,673 +10.01(+2.78%)
Jun 30, 2021 369.33 369.33 358.92 359.42 242,712 -10.36(-2.80%)
Jun 29, 2021 370.20 372.06 366.37 369.78 235,788 +0.44(+0.12%)
Jun 28, 2021 368.54 371.66 361.84 369.34 279,221 +4.65(+1.27%)
Jun 25, 2021 365.07 366.17 361.86 364.69 373,964 +1.43(+0.39%)
Jun 24, 2021 364.36 366.12 361.92 363.25 245,176 +2.20(+0.61%)
Jun 23, 2021 358.95 362.86 357.86 361.05 327,384 +3.52(+0.98%)
Jun 22, 2021 352.71 358.55 351.33 357.53 258,332 +4.81(+1.36%)
Jun 21, 2021 347.70 354.31 343.24 352.72 264,482 +4.31(+1.24%)
Jun 18, 2021 343.13 351.48 341.07 348.41 700,891 +3.80(+1.10%)
Jun 17, 2021 326.62 345.52 326.36 344.62 653,682 +15.83(+4.82%)
Jun 16, 2021 332.46 335.63 323.44 328.78 400,897 -2.63(-0.79%)
Jun 15, 2021 336.11 338.38 331.13 331.41 261,611 -5.80(-1.72%)
Jun 14, 2021 336.78 339.30 334.86 337.22 255,264 +1.01(+0.30%)
Jun 11, 2021 333.56 337.07 331.63 336.21 376,504 +4.54(+1.37%)
Jun 10, 2021 324.80 332.33 323.24 331.67 413,058 +7.64(+2.36%)
Jun 09, 2021 324.06 328.91 323.64 324.03 258,139 +1.34(+0.42%)
Jun 08, 2021 321.37 325.86 318.47 322.68 267,613 +6.01(+1.90%)
Jun 07, 2021 314.45 320.73 313.47 316.67 387,081 -2.02(-0.63%)
Jun 04, 2021 319.98 323.22 317.61 318.69 325,178 +2.84(+0.90%)
Jun 03, 2021 316.65 317.43 311.92 315.85 270,460 -5.34(-1.66%)
Jun 02, 2021 321.73 326.03 319.76 321.19 287,908 -0.65(-0.20%)
Jun 01, 2021 326.89 328.69 319.03 321.84 229,809 -4.08(-1.25%)
May 28, 2021 330.62 333.45 325.26 325.93 238,686 -1.35(-0.41%)
May 27, 2021 330.65 331.55 325.33 327.28 503,095 -4.51(-1.36%)
May 26, 2021 328.20 333.18 326.74 331.79 462,879 +5.47(+1.68%)
May 25, 2021 333.59 335.92 326.04 326.32 744,432 -6.37(-1.91%)
May 24, 2021 331.31 337.20 329.36 332.69 684,330 +6.13(+1.88%)
May 21, 2021 331.40 332.33 323.93 326.56 371,844 -1.56(-0.48%)
May 20, 2021 317.43 331.84 317.42 328.12 448,094 +11.74(+3.71%)
May 19, 2021 312.26 317.05 308.00 316.38 313,476 -1.98(-0.62%)
May 18, 2021 319.89 324.93 316.78 318.36 261,952 -0.25(-0.08%)
May 17, 2021 317.20 319.31 311.49 318.61 355,960 -4.06(-1.26%)
May 14, 2021 312.51 323.88 309.47 322.67 461,619 +17.19(+5.63%)
May 13, 2021 306.60 309.43 299.07 305.49 621,658 +3.40(+1.13%)
May 12, 2021 312.23 316.15 300.65 302.08 556,039 -15.62(-4.92%)
May 11, 2021 304.49 322.08 303.33 317.71 504,673 +4.04(+1.29%)
May 10, 2021 320.01 321.10 309.86 313.66 505,032 -10.26(-3.17%)
May 07, 2021 328.52 335.02 319.69 323.93 533,169 +0.43(+0.13%)
May 06, 2021 334.60 334.76 317.67 323.50 668,158 -13.78(-4.09%)
May 05, 2021 346.68 352.03 332.05 337.29 688,724 -13.06(-3.73%)
May 04, 2021 369.85 370.88 347.26 350.35 746,416 -24.33(-6.49%)
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.