Skip to main content
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: 4:10 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 (%)
Dec 29, 2023 206.13 207.49 204.68 205.85 525,162 -0.84(-0.40%)
Dec 28, 2023 204.57 206.88 204.21 206.69 586,103 +1.86(+0.91%)
Dec 27, 2023 205.32 206.47 203.91 204.83 434,687 -0.63(-0.31%)
Dec 26, 2023 205.13 205.86 203.18 205.45 489,997 +0.72(+0.35%)
Dec 22, 2023 207.22 208.06 203.61 204.74 497,188 -1.00(-0.48%)
Dec 21, 2023 204.73 206.62 201.50 205.73 747,498 +2.56(+1.26%)
Dec 20, 2023 205.90 208.74 202.34 203.17 753,456 -3.93(-1.90%)
Dec 19, 2023 204.14 207.76 203.89 207.11 714,058 +4.34(+2.14%)
Dec 18, 2023 202.74 203.94 199.17 202.76 671,685 +0.85(+0.42%)
Dec 15, 2023 202.15 203.50 199.07 201.92 1,422,125 -0.94(-0.46%)
Dec 14, 2023 201.01 206.49 198.44 202.85 1,085,617 +5.54(+2.81%)
Dec 13, 2023 188.75 197.50 186.56 197.32 1,022,216 +8.67(+4.60%)
Dec 12, 2023 188.76 193.76 185.54 188.64 814,928 +0.21(+0.11%)
Dec 11, 2023 185.33 190.94 185.33 188.44 815,932 +2.65(+1.43%)
Dec 08, 2023 183.21 189.96 182.85 185.79 1,066,746 +1.30(+0.71%)
Dec 07, 2023 184.22 187.51 181.74 184.48 1,002,862 -0.25(-0.13%)
Dec 06, 2023 182.75 186.06 180.87 184.73 894,212 +3.38(+1.86%)
Dec 05, 2023 184.36 184.72 179.66 181.35 747,867 -4.06(-2.19%)
Dec 04, 2023 183.48 185.99 181.89 185.42 730,770 +0.45(+0.24%)
Dec 01, 2023 181.06 185.08 180.27 184.97 1,295,743 +4.07(+2.25%)
Nov 30, 2023 182.53 182.53 177.15 180.90 1,377,239 +0.37(+0.20%)
Nov 29, 2023 179.75 183.84 179.64 180.53 803,349 +3.02(+1.70%)
Nov 28, 2023 174.88 177.88 174.02 177.51 601,091 +2.14(+1.22%)
Nov 27, 2023 176.69 178.30 175.04 175.37 753,951 -2.37(-1.33%)
Nov 24, 2023 176.41 178.29 175.61 177.74 503,927 +1.36(+0.77%)
Nov 22, 2023 178.78 179.26 176.34 176.38 778,321 -0.62(-0.35%)
Nov 21, 2023 179.52 181.00 176.66 177.00 683,258 -4.29(-2.37%)
Nov 20, 2023 176.78 183.37 175.23 181.29 1,043,290 +4.91(+2.78%)
Nov 17, 2023 173.93 176.78 172.17 176.38 1,364,717 +3.83(+2.22%)
Nov 16, 2023 176.36 177.85 171.66 172.56 959,726 -3.44(-1.95%)
Nov 15, 2023 176.83 181.84 175.80 175.99 1,135,105 +0.82(+0.47%)
Nov 14, 2023 173.74 179.21 173.01 175.17 1,218,764 +4.25(+2.49%)
Nov 13, 2023 168.77 171.35 168.18 170.92 914,640 +0.84(+0.49%)
Nov 10, 2023 165.03 170.53 164.16 170.08 1,022,826 +3.38(+2.03%)
Nov 09, 2023 168.23 169.82 165.57 166.70 1,020,110 +0.24(+0.14%)
Nov 08, 2023 166.54 169.55 164.42 166.46 948,953 -0.32(-0.19%)
Nov 07, 2023 161.59 168.39 160.98 166.78 1,485,278 +6.91(+4.32%)
Nov 06, 2023 160.34 163.01 153.58 159.88 2,984,185 +1.86(+1.18%)
Nov 03, 2023 162.03 164.41 155.07 158.02 3,430,332 -3.62(-2.24%)
Nov 02, 2023 151.25 161.89 145.23 161.63 5,244,919 +11.89(+7.94%)
Nov 01, 2023 151.59 158.00 145.95 149.74 11,133,980 -93.69(-38.49%)
Oct 31, 2023 240.10 245.86 237.50 243.43 1,792,533 +4.88(+2.05%)
Oct 30, 2023 239.48 240.75 235.38 238.55 852,215 -0.28(-0.12%)
Oct 27, 2023 244.25 244.45 236.67 238.82 573,885 -4.57(-1.88%)
Oct 26, 2023 249.09 251.73 241.12 243.40 474,108 -3.12(-1.27%)
Oct 25, 2023 256.51 256.55 246.44 246.52 448,013 -13.29(-5.11%)
Oct 24, 2023 257.93 263.03 255.28 259.80 284,620 +3.78(+1.48%)
Oct 23, 2023 255.84 260.55 253.22 256.02 370,143 -1.43(-0.56%)
Oct 20, 2023 263.19 264.57 254.86 257.46 423,020 -6.37(-2.41%)
Oct 19, 2023 268.39 270.61 262.50 263.83 367,408 -2.71(-1.02%)
Oct 18, 2023 270.96 272.36 265.29 266.54 392,134 -6.96(-2.54%)
Oct 17, 2023 267.39 273.93 266.33 273.50 487,050 +5.07(+1.89%)
Oct 16, 2023 263.92 270.01 259.88 268.43 338,428 +5.13(+1.95%)
Oct 13, 2023 266.99 269.78 260.86 263.30 326,657 -3.55(-1.33%)
Oct 12, 2023 276.48 276.48 266.52 266.85 520,955 -9.49(-3.43%)
Oct 11, 2023 274.04 276.51 272.26 276.34 283,246 +3.07(+1.12%)
Oct 10, 2023 274.26 278.19 273.08 273.27 389,422 -0.69(-0.25%)
Oct 09, 2023 265.55 274.40 265.55 273.95 332,824 +5.38(+2.00%)
Oct 06, 2023 259.11 270.66 259.11 268.58 521,197 +7.63(+2.92%)
Oct 05, 2023 259.94 261.67 256.81 260.94 361,516 +1.42(+0.55%)
Oct 04, 2023 261.08 263.82 255.54 259.52 500,632 -0.37(-0.14%)
Oct 03, 2023 257.15 260.93 256.18 259.89 597,346 +1.49(+0.58%)
Oct 02, 2023 256.98 260.35 255.26 258.40 504,859 +0.76(+0.30%)
Sep 29, 2023 259.01 262.97 257.20 257.63 487,054 +1.80(+0.70%)
Sep 28, 2023 255.33 259.55 253.10 255.84 496,692 +0.38(+0.15%)
Sep 27, 2023 253.79 256.47 253.09 255.46 640,501 +3.46(+1.37%)
Sep 26, 2023 254.35 255.71 250.53 252.00 589,274 -4.69(-1.83%)
Sep 25, 2023 254.39 257.78 255.66 256.69 488,856 +1.15(+0.45%)
Sep 22, 2023 261.12 261.88 255.29 255.54 626,316 -4.50(-1.73%)
Sep 21, 2023 263.33 265.22 259.95 260.04 611,565 -6.75(-2.53%)
Sep 20, 2023 276.40 277.43 266.59 266.79 526,370 -8.38(-3.04%)
Sep 19, 2023 272.40 275.35 269.41 275.16 375,033 +0.81(+0.29%)
Sep 18, 2023 274.59 276.41 272.68 274.36 327,882 -1.81(-0.66%)
Sep 15, 2023 277.49 279.07 275.47 276.17 858,326 -2.40(-0.86%)
Sep 14, 2023 278.90 281.22 277.33 278.57 424,598 +0.93(+0.34%)
Sep 13, 2023 280.98 281.88 275.38 277.64 557,682 -4.71(-1.67%)
Sep 12, 2023 281.50 284.55 281.22 282.35 243,844 -1.80(-0.63%)
Sep 11, 2023 284.42 285.79 281.62 284.15 390,410 +1.63(+0.58%)
Sep 08, 2023 286.86 288.61 281.97 282.52 392,245 -4.26(-1.49%)
Sep 07, 2023 288.31 288.71 282.06 286.78 592,089 -4.51(-1.55%)
Sep 06, 2023 291.15 292.66 288.41 291.29 340,881 -0.97(-0.33%)
Sep 05, 2023 292.88 293.56 288.98 292.27 332,154 -1.66(-0.56%)
Sep 01, 2023 295.21 297.12 292.12 293.93 368,796 +0.94(+0.32%)
Aug 31, 2023 293.31 296.15 291.44 292.98 487,294 +1.17(+0.40%)
Aug 30, 2023 291.05 294.44 290.17 291.81 308,998 +0.62(+0.21%)
Aug 29, 2023 285.06 292.09 283.93 291.19 397,638 +5.36(+1.87%)
Aug 28, 2023 284.79 288.76 283.91 285.84 275,717 +1.25(+0.44%)
Aug 25, 2023 283.75 286.57 281.72 284.58 313,458 +2.17(+0.77%)
Aug 24, 2023 289.63 289.73 281.85 282.41 346,419 -5.25(-1.83%)
Aug 23, 2023 286.10 288.51 283.10 287.66 292,788 +2.99(+1.05%)
Aug 22, 2023 282.87 286.12 282.55 284.68 476,764 +3.19(+1.13%)
Aug 21, 2023 279.75 284.37 279.75 281.49 486,038 +2.31(+0.83%)
Aug 18, 2023 275.92 281.44 274.53 279.18 539,836 +0.91(+0.33%)
Aug 17, 2023 287.78 288.59 278.03 278.26 677,037 -10.33(-3.58%)
Aug 16, 2023 288.21 289.78 286.26 288.60 477,683 -1.14(-0.39%)
Aug 15, 2023 289.52 291.21 288.26 289.74 555,296 -2.27(-0.78%)
Aug 14, 2023 286.75 292.83 286.00 292.01 722,149 +2.23(+0.77%)
Aug 11, 2023 286.05 293.01 286.05 289.78 557,625 +0.49(+0.17%)
Aug 10, 2023 285.97 291.76 285.04 289.29 614,974 +4.59(+1.61%)
Aug 09, 2023 287.79 290.88 284.21 284.70 448,327 -4.64(-1.61%)
Aug 08, 2023 287.99 289.78 281.35 289.34 660,274 -1.54(-0.53%)
Aug 07, 2023 287.93 293.31 286.26 290.88 676,958 +2.67(+0.93%)
Aug 04, 2023 294.57 295.07 286.28 288.21 1,282,819 -6.48(-2.20%)
Aug 03, 2023 297.48 300.82 285.81 294.69 1,850,056 -2.65(-0.89%)
Aug 02, 2023 329.97 329.97 295.47 297.34 2,419,654 -70.62(-19.19%)
Aug 01, 2023 364.13 370.30 361.65 367.96 753,834 +2.00(+0.55%)
Jul 31, 2023 367.59 371.19 364.41 365.95 420,904 +0.30(+0.08%)
Jul 28, 2023 363.72 368.26 360.31 365.65 441,414 +7.31(+2.04%)
Jul 27, 2023 359.22 368.18 356.57 358.34 613,766 +3.07(+0.86%)
Jul 26, 2023 349.32 358.08 349.32 355.27 358,800 +4.15(+1.18%)
Jul 25, 2023 348.40 351.62 347.72 351.13 241,788 +2.82(+0.81%)
Jul 24, 2023 348.73 352.79 345.54 348.31 409,447 +0.79(+0.23%)
Jul 21, 2023 359.24 359.39 347.18 347.51 513,721 -7.37(-2.08%)
Jul 20, 2023 359.40 361.20 353.52 354.89 307,294 -7.80(-2.15%)
Jul 19, 2023 362.29 365.99 358.17 362.69 383,078 +1.71(+0.47%)
Jul 18, 2023 356.46 362.43 355.72 360.98 504,799 +4.72(+1.33%)
Jul 17, 2023 351.23 358.02 351.13 356.26 365,436 +3.95(+1.12%)
Jul 14, 2023 346.99 352.82 344.95 352.31 714,777 +5.32(+1.53%)
Jul 13, 2023 340.40 349.24 339.52 346.99 513,424 +8.68(+2.57%)
Jul 12, 2023 341.38 342.35 335.06 338.30 508,314 +2.07(+0.62%)
Jul 11, 2023 332.27 337.06 329.29 336.23 446,885 +3.91(+1.18%)
Jul 10, 2023 320.61 334.70 320.01 332.32 724,382 +10.28(+3.19%)
Jul 07, 2023 320.14 325.07 318.69 322.04 400,954 +0.62(+0.19%)
Jul 06, 2023 311.29 322.92 310.41 321.41 604,740 +5.94(+1.88%)
Jul 05, 2023 314.65 316.62 311.94 315.47 335,813 -1.72(-0.54%)
Jul 03, 2023 317.74 319.47 315.24 317.19 200,215 -1.61(-0.50%)
Jun 30, 2023 314.77 319.85 312.68 318.79 464,857 +7.50(+2.41%)
Jun 29, 2023 309.85 313.77 307.56 311.29 338,740 +1.44(+0.46%)
Jun 28, 2023 313.70 317.77 306.94 309.85 658,310 -1.73(-0.55%)
Jun 27, 2023 310.20 314.04 307.43 311.58 459,888 +3.15(+1.02%)
Jun 26, 2023 302.51 309.00 301.98 308.43 375,375 +4.56(+1.50%)
Jun 23, 2023 300.99 305.86 300.51 303.87 613,204 -0.55(-0.18%)
Jun 22, 2023 308.58 309.08 303.56 304.41 618,196 -5.65(-1.82%)
Jun 21, 2023 316.67 318.79 308.17 310.06 488,152 -9.94(-3.11%)
Jun 20, 2023 313.63 320.92 312.31 320.00 499,404 +2.52(+0.79%)
Jun 16, 2023 324.79 326.38 315.61 317.48 677,351 -4.00(-1.24%)
Jun 15, 2023 315.80 322.31 313.41 321.48 556,396 +4.01(+1.26%)
Jun 14, 2023 320.28 325.50 315.34 317.47 509,126 -2.81(-0.88%)
Jun 13, 2023 313.20 320.82 312.06 320.28 512,731 +10.09(+3.25%)
Jun 12, 2023 304.94 311.23 303.67 310.19 368,578 +7.81(+2.58%)
Jun 09, 2023 304.33 306.30 301.55 302.38 421,582 -0.31(-0.10%)
Jun 08, 2023 300.59 306.36 299.22 302.69 490,818 +2.05(+0.68%)
Jun 07, 2023 306.88 307.65 297.56 300.64 408,377 -4.46(-1.46%)
Jun 06, 2023 302.08 309.73 301.74 305.10 497,684 +1.50(+0.49%)
Jun 05, 2023 290.07 305.25 288.44 303.60 858,581 +12.51(+4.30%)
Jun 02, 2023 283.30 291.71 282.11 291.09 612,774 +12.12(+4.34%)
Jun 01, 2023 274.57 282.15 270.98 278.97 431,195 +0.97(+0.35%)
May 31, 2023 275.48 278.70 271.07 278.00 1,158,242 +0.31(+0.11%)
May 30, 2023 284.31 285.34 277.25 277.69 437,166 -1.12(-0.40%)
May 26, 2023 278.47 282.96 277.93 278.81 369,494 +2.29(+0.83%)
May 25, 2023 281.56 282.07 275.15 276.52 521,772 -1.80(-0.65%)
May 24, 2023 278.83 280.74 276.63 278.33 328,264 -3.10(-1.10%)
May 23, 2023 283.46 285.97 279.92 281.43 924,473 -5.18(-1.81%)
May 22, 2023 283.66 292.88 283.08 286.61 567,400 +3.81(+1.35%)
May 19, 2023 281.15 284.20 280.42 282.81 614,950 +3.08(+1.10%)
May 18, 2023 272.12 280.66 271.16 279.72 601,185 +9.35(+3.46%)
May 17, 2023 264.80 270.86 262.74 270.37 568,722 +7.45(+2.83%)
May 16, 2023 267.66 268.68 262.37 262.92 361,692 -6.37(-2.37%)
May 15, 2023 265.55 271.18 264.60 269.29 568,881 +3.18(+1.20%)
May 12, 2023 262.93 266.54 259.77 266.11 510,624 +3.17(+1.21%)
May 11, 2023 270.69 271.00 260.83 262.94 845,855 -7.80(-2.88%)
May 10, 2023 270.04 272.54 266.74 270.74 568,137 +4.40(+1.65%)
May 09, 2023 269.45 271.75 266.28 266.33 686,290 -5.59(-2.06%)
May 08, 2023 269.75 273.08 267.76 271.93 745,295 +1.74(+0.64%)
May 05, 2023 278.67 280.60 265.26 270.19 1,315,981 -7.30(-2.63%)
May 04, 2023 294.37 301.36 277.00 277.49 1,113,502 -13.59(-4.67%)
May 03, 2023 288.55 298.02 287.40 291.07 1,507,124 +4.91(+1.71%)
May 02, 2023 293.40 293.40 282.33 286.17 990,611 -8.72(-2.96%)
May 01, 2023 287.77 297.85 285.52 294.89 675,915 +7.12(+2.47%)
Apr 28, 2023 283.91 290.92 279.30 287.77 952,749 +1.46(+0.51%)
Apr 27, 2023 285.13 287.55 282.05 286.31 375,270 +3.17(+1.12%)
Apr 26, 2023 289.79 290.38 281.09 283.14 414,507 -2.98(-1.04%)
Apr 25, 2023 292.70 294.70 285.94 286.13 439,067 -9.74(-3.29%)
Apr 24, 2023 298.88 299.19 290.70 295.87 321,464 -1.99(-0.67%)
Apr 21, 2023 298.90 299.56 295.94 297.86 303,299 +0.72(+0.24%)
Apr 20, 2023 299.10 300.23 295.68 297.14 394,378 -5.09(-1.69%)
Apr 19, 2023 300.97 303.36 300.22 302.23 307,921 -0.30(-0.10%)
Apr 18, 2023 309.36 309.36 299.33 302.53 365,952 -1.97(-0.65%)
Apr 17, 2023 301.03 305.72 299.31 304.50 350,962 +4.06(+1.35%)
Apr 14, 2023 297.84 302.07 293.03 300.44 469,332 +0.22(+0.07%)
Apr 13, 2023 293.37 301.05 293.37 300.22 424,235 +8.64(+2.96%)
Apr 12, 2023 296.93 300.63 291.26 291.58 331,581 -1.69(-0.57%)
Apr 11, 2023 290.02 295.93 289.02 293.26 414,323 +1.52(+0.52%)
Apr 10, 2023 283.96 293.17 281.24 291.75 417,328 +4.89(+1.70%)
Apr 06, 2023 280.95 287.32 276.06 286.86 520,448 +3.82(+1.35%)
Apr 05, 2023 288.40 290.64 278.85 283.04 487,425 -7.12(-2.45%)
Apr 04, 2023 297.93 298.06 288.52 290.16 366,948 -5.79(-1.96%)
Apr 03, 2023 297.72 299.26 291.36 295.95 396,911 -5.34(-1.77%)
Mar 31, 2023 295.22 303.36 294.45 301.29 537,932 +7.65(+2.61%)
Mar 30, 2023 289.87 301.05 289.56 293.64 940,079 +10.33(+3.65%)
Mar 29, 2023 274.25 283.58 272.09 283.31 519,630 +12.73(+4.70%)
Mar 28, 2023 269.37 271.48 267.67 270.59 297,900 +0.55(+0.20%)
Mar 27, 2023 270.92 275.08 268.47 270.04 305,666 +0.91(+0.34%)
Mar 24, 2023 270.29 270.38 265.60 269.13 316,024 -0.75(-0.28%)
Mar 23, 2023 267.09 271.63 264.77 269.88 452,437 +5.42(+2.05%)
Mar 22, 2023 273.94 274.06 264.24 264.46 337,557 -10.41(-3.79%)
Mar 21, 2023 268.89 275.53 268.09 274.87 548,800 +6.92(+2.58%)
Mar 20, 2023 272.34 273.30 266.59 267.95 518,745 -6.51(-2.37%)
Mar 17, 2023 277.28 280.65 272.62 274.46 650,170 -3.09(-1.11%)
Mar 16, 2023 275.48 279.54 271.43 277.55 412,181 +2.16(+0.78%)
Mar 15, 2023 274.87 279.14 272.96 275.39 379,718 -2.61(-0.94%)
Mar 14, 2023 277.99 280.86 273.28 278.00 370,813 +5.92(+2.17%)
Mar 13, 2023 268.30 277.94 263.29 272.08 707,008 +1.25(+0.46%)
Mar 10, 2023 281.77 282.20 267.27 270.83 710,422 -12.36(-4.36%)
Mar 09, 2023 284.52 290.73 282.45 283.19 445,940 -3.05(-1.07%)
Mar 08, 2023 284.02 287.04 282.30 286.25 372,854 +1.42(+0.50%)
Mar 07, 2023 290.33 292.27 284.82 284.83 339,501 -5.28(-1.82%)
Mar 06, 2023 292.16 296.48 289.83 290.11 468,093 +1.18(+0.41%)
Mar 03, 2023 286.19 290.39 285.98 288.93 784,799 +4.16(+1.46%)
Mar 02, 2023 280.85 286.92 280.19 284.77 468,512 +2.81(+0.99%)
Mar 01, 2023 285.83 287.84 281.62 281.96 535,716 -4.51(-1.57%)
Feb 28, 2023 291.34 294.58 286.16 286.47 659,915 -5.01(-1.72%)
Feb 27, 2023 294.02 294.20 290.78 291.49 485,226 +0.69(+0.24%)
Feb 24, 2023 292.72 293.14 289.17 290.79 316,171 -6.45(-2.17%)
Feb 23, 2023 299.78 300.31 291.79 297.25 240,887 +0.98(+0.33%)
Feb 22, 2023 297.31 301.73 294.96 296.26 496,876 +2.41(+0.82%)
Feb 21, 2023 296.25 298.42 293.44 293.86 469,552 -7.31(-2.43%)
Feb 17, 2023 303.00 303.00 295.61 301.17 975,011 -3.53(-1.16%)
Feb 16, 2023 307.23 313.38 304.22 304.70 603,305 -12.44(-3.92%)
Feb 15, 2023 320.42 323.50 315.06 317.14 643,826 -4.65(-1.44%)
Feb 14, 2023 316.85 323.51 316.85 321.79 629,882 +1.92(+0.60%)
Feb 13, 2023 316.44 320.86 314.39 319.86 455,938 +5.61(+1.78%)
Feb 10, 2023 316.14 317.53 310.69 314.25 483,582 -5.34(-1.67%)
Feb 09, 2023 324.17 327.14 318.01 319.59 1,027,958 +1.26(+0.40%)
Feb 08, 2023 327.05 327.75 309.40 318.34 1,550,410 -23.10(-6.77%)
Feb 07, 2023 325.43 344.29 322.41 341.44 508,807 +14.70(+4.50%)
Feb 06, 2023 329.74 332.81 325.74 326.74 583,533 -7.68(-2.30%)
Feb 03, 2023 339.50 347.37 333.94 334.42 391,261 -14.84(-4.25%)
Feb 02, 2023 348.72 359.12 346.05 349.26 588,612 +11.54(+3.42%)
Feb 01, 2023 321.17 339.98 320.66 337.72 642,616 +16.68(+5.20%)
Jan 31, 2023 314.91 321.04 313.23 321.04 376,275 +8.11(+2.59%)
Jan 30, 2023 314.60 319.94 312.82 312.93 256,750 -6.42(-2.01%)
Jan 27, 2023 315.37 322.48 314.93 319.36 356,884 +0.77(+0.24%)
Jan 26, 2023 316.41 319.52 312.13 318.58 249,050 +6.80(+2.18%)
Jan 25, 2023 308.06 313.39 295.26 311.79 415,195 -5.27(-1.66%)
Jan 24, 2023 316.52 319.94 315.13 317.06 268,095 -2.13(-0.67%)
Jan 23, 2023 310.52 320.40 308.14 319.19 343,510 +8.53(+2.75%)
Jan 20, 2023 302.53 311.30 301.40 310.65 295,252 +8.58(+2.84%)
Jan 19, 2023 304.16 307.63 301.10 302.07 267,732 -6.91(-2.24%)
Jan 18, 2023 311.55 318.31 307.45 308.98 530,757 +1.46(+0.47%)
Jan 17, 2023 301.73 309.86 299.45 307.52 464,463 +5.79(+1.92%)
Jan 13, 2023 297.02 303.12 296.36 301.74 419,489 +0.18(+0.06%)
Jan 12, 2023 303.67 307.33 296.18 301.56 424,342 +0.03(+0.01%)
Jan 11, 2023 299.54 302.89 297.88 301.53 393,856 +5.86(+1.98%)
Jan 10, 2023 286.93 297.52 283.16 295.67 665,247 +5.70(+1.97%)
Jan 09, 2023 287.00 295.15 285.66 289.97 1,109,352 +5.89(+2.07%)
Jan 06, 2023 294.96 294.96 281.70 284.08 1,132,528 -7.90(-2.71%)
Jan 05, 2023 295.53 295.84 289.35 291.98 478,925 -9.20(-3.05%)
Jan 04, 2023 304.62 305.64 298.71 301.18 437,015 -0.72(-0.24%)
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.