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

Global Payments Inc (NY: GPN )

124.57 -0.06 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2020 161.51 166.20 160.96 165.17 2,217,553 +2.97(+1.83%)
Jun 29, 2020 159.56 162.45 157.66 162.20 2,320,469 +3.55(+2.24%)
Jun 26, 2020 162.60 163.66 158.38 158.64 13,789,178 -4.52(-2.77%)
Jun 25, 2020 162.21 163.39 160.11 163.16 2,094,745 +0.63(+0.39%)
Jun 24, 2020 171.11 171.42 162.42 162.53 2,402,118 -10.03(-5.81%)
Jun 23, 2020 174.47 174.75 171.61 172.56 1,538,746 -0.07(-0.04%)
Jun 22, 2020 171.57 173.16 170.48 172.62 1,833,681 +1.17(+0.68%)
Jun 19, 2020 178.90 179.41 171.38 171.46 2,248,029 -4.25(-2.42%)
Jun 18, 2020 175.21 176.69 173.87 175.70 1,471,793 -0.52(-0.29%)
Jun 17, 2020 182.19 182.19 175.77 176.22 2,071,089 -4.83(-2.67%)
Jun 16, 2020 181.01 182.66 176.63 181.05 2,042,754 +5.75(+3.28%)
Jun 15, 2020 169.64 176.00 168.16 175.29 1,919,996 +1.40(+0.81%)
Jun 12, 2020 176.87 177.36 169.24 173.89 1,506,662 +3.08(+1.80%)
Jun 11, 2020 178.19 178.73 169.31 170.81 2,536,882 -13.05(-7.10%)
Jun 10, 2020 180.98 186.10 179.24 183.87 1,819,500 +3.47(+1.93%)
Jun 09, 2020 183.06 183.55 180.09 180.39 1,667,219 -4.21(-2.28%)
Jun 08, 2020 182.88 185.58 182.59 184.61 1,265,052 +0.37(+0.20%)
Jun 05, 2020 182.63 185.50 180.23 184.24 2,131,921 +5.73(+3.21%)
Jun 04, 2020 182.31 183.12 176.25 178.51 1,830,409 -5.45(-2.96%)
Jun 03, 2020 177.50 184.19 176.21 183.95 2,230,592 +7.52(+4.26%)
Jun 02, 2020 178.50 178.87 175.68 176.44 1,592,538 -0.29(-0.17%)
Jun 01, 2020 174.79 177.85 174.29 176.73 1,440,744 +2.13(+1.22%)
May 29, 2020 172.89 174.92 171.97 174.60 1,897,942 +1.51(+0.87%)
May 28, 2020 173.79 176.60 172.13 173.09 1,324,750 +0.19(+0.11%)
May 27, 2020 173.48 174.68 168.28 172.90 1,798,872 +0.31(+0.18%)
May 26, 2020 177.34 177.81 171.76 172.59 1,600,331 +0.66(+0.39%)
May 22, 2020 171.57 173.17 170.24 171.93 918,027 +0.33(+0.19%)
May 21, 2020 175.38 175.66 171.06 171.60 1,121,673 -3.95(-2.25%)
May 20, 2020 176.77 179.46 175.09 175.55 1,849,400 +0.55(+0.31%)
May 19, 2020 174.34 180.42 173.43 175.00 2,190,343 -0.19(-0.11%)
May 18, 2020 172.15 176.92 171.37 175.19 2,770,268 +9.95(+6.02%)
May 15, 2020 159.35 165.45 158.10 165.24 1,536,283 +5.41(+3.38%)
May 14, 2020 156.42 159.83 153.77 159.83 1,618,930 +1.31(+0.83%)
May 13, 2020 162.10 164.12 156.75 158.52 1,868,771 -4.24(-2.61%)
May 12, 2020 168.20 168.69 162.65 162.76 1,131,578 -5.22(-3.11%)
May 11, 2020 168.67 169.92 167.31 167.98 1,227,330 -2.29(-1.34%)
May 08, 2020 171.25 172.57 167.97 170.27 1,632,095 +0.27(+0.16%)
May 07, 2020 169.50 174.10 169.50 170.00 1,928,859 +4.53(+2.74%)
May 06, 2020 174.95 177.72 165.24 165.46 3,245,142 +3.06(+1.89%)
May 05, 2020 161.02 164.15 160.86 162.40 1,621,379 +4.42(+2.80%)
May 04, 2020 155.28 158.55 153.33 157.98 1,141,068 +0.75(+0.48%)
May 01, 2020 157.01 158.98 154.96 157.23 1,146,866 -4.26(-2.64%)
Apr 30, 2020 163.33 163.50 159.80 161.49 1,993,116 -3.70(-2.24%)
Apr 29, 2020 164.11 168.76 163.91 165.19 2,423,680 +6.76(+4.27%)
Apr 28, 2020 158.80 161.32 155.33 158.43 2,213,690 +3.93(+2.54%)
Apr 27, 2020 150.28 155.01 150.28 154.50 1,588,838 +5.66(+3.80%)
Apr 24, 2020 144.77 149.48 143.26 148.84 1,374,368 +5.59(+3.91%)
Apr 23, 2020 144.37 145.86 142.92 143.25 1,171,279 -0.35(-0.24%)
Apr 22, 2020 141.24 144.73 140.08 143.59 1,840,181 +6.16(+4.48%)
Apr 21, 2020 141.03 141.38 136.13 137.44 1,993,618 -6.73(-4.67%)
Apr 20, 2020 147.86 148.41 143.00 144.17 2,275,786 -6.49(-4.31%)
Apr 17, 2020 143.05 151.13 142.75 150.66 3,298,115 +13.50(+9.84%)
Apr 16, 2020 138.03 138.03 134.23 137.16 1,951,588 +0.21(+0.16%)
Apr 15, 2020 137.91 138.46 134.74 136.94 1,980,262 -5.36(-3.77%)
Apr 14, 2020 143.79 144.74 141.13 142.30 2,329,895 +2.56(+1.83%)
Apr 13, 2020 144.74 145.06 135.22 139.74 2,584,869 -7.17(-4.88%)
Apr 09, 2020 147.80 151.07 144.56 146.91 1,651,627 +1.69(+1.17%)
Apr 08, 2020 139.02 146.35 136.60 145.22 2,180,222 +8.00(+5.83%)
Apr 07, 2020 147.10 148.46 135.92 137.22 4,244,039 -2.60(-1.86%)
Apr 06, 2020 131.67 140.48 127.86 139.82 3,044,527 +16.96(+13.81%)
Apr 03, 2020 125.48 127.62 121.15 122.86 2,283,041 -4.27(-3.36%)
Apr 02, 2020 128.34 131.86 123.83 127.13 2,912,863 -2.35(-1.82%)
Apr 01, 2020 132.27 134.24 126.46 129.48 2,560,528 -10.82(-7.71%)
Mar 31, 2020 144.61 145.94 138.82 140.30 3,650,562 -6.81(-4.63%)
Mar 30, 2020 140.75 148.26 138.41 147.11 2,726,012 +6.10(+4.33%)
Mar 27, 2020 141.07 146.38 139.25 141.01 2,649,019 -7.69(-5.17%)
Mar 26, 2020 145.43 151.60 141.12 148.70 3,274,448 +6.00(+4.21%)
Mar 25, 2020 138.03 149.97 135.75 142.70 3,506,792 +5.32(+3.87%)
Mar 24, 2020 118.59 138.91 118.17 137.38 4,783,016 +24.47(+21.68%)
Mar 23, 2020 113.50 115.45 102.66 112.91 5,227,153 -2.85(-2.46%)
Mar 20, 2020 129.25 131.62 114.18 115.76 5,358,075 -11.21(-8.83%)
Mar 19, 2020 129.34 133.35 119.32 126.96 5,506,563 -3.93(-3.00%)
Mar 18, 2020 131.66 135.75 113.07 130.89 5,001,068 -12.89(-8.96%)
Mar 17, 2020 138.10 144.31 130.61 143.78 5,402,105 +7.76(+5.71%)
Mar 16, 2020 145.92 150.84 133.00 136.02 5,614,680 -32.26(-19.17%)
Mar 13, 2020 161.05 168.80 151.76 168.27 3,055,295 +15.45(+10.11%)
Mar 12, 2020 155.64 165.37 147.59 152.83 3,636,866 -14.44(-8.63%)
Mar 11, 2020 171.52 173.92 163.98 167.27 3,334,679 -9.35(-5.29%)
Mar 10, 2020 165.48 178.44 160.81 176.61 4,462,070 +16.54(+10.33%)
Mar 09, 2020 162.02 165.85 156.77 160.08 3,236,505 -14.39(-8.25%)
Mar 06, 2020 175.10 175.92 168.91 174.47 2,664,579 -5.99(-3.32%)
Mar 05, 2020 183.97 185.11 177.66 180.46 2,486,184 -7.96(-4.22%)
Mar 04, 2020 184.79 188.71 182.72 188.42 1,533,629 +6.16(+3.38%)
Mar 03, 2020 186.94 189.77 179.58 182.26 2,448,203 -4.67(-2.50%)
Mar 02, 2020 179.80 186.96 177.96 186.93 3,115,003 +8.18(+4.58%)
Feb 28, 2020 171.74 178.82 170.04 178.75 4,179,962 +0.21(+0.12%)
Feb 27, 2020 180.12 183.87 177.19 178.54 3,515,975 -5.73(-3.11%)
Feb 26, 2020 185.50 190.86 183.42 184.27 2,150,627 -1.51(-0.81%)
Feb 25, 2020 195.43 196.50 185.41 185.78 2,895,767 -8.96(-4.60%)
Feb 24, 2020 192.00 195.83 189.98 194.74 2,144,565 -3.86(-1.94%)
Feb 21, 2020 201.67 202.02 197.28 198.59 1,484,918 -3.96(-1.96%)
Feb 20, 2020 200.67 203.67 197.84 202.56 2,037,284 +1.45(+0.72%)
Feb 19, 2020 202.48 203.67 201.00 201.11 1,307,278 -0.09(-0.04%)
Feb 18, 2020 200.16 202.41 199.62 201.20 2,431,979 +0.68(+0.34%)
Feb 14, 2020 197.74 200.52 197.50 200.52 1,853,884 +3.54(+1.80%)
Feb 13, 2020 195.09 198.62 193.60 196.98 1,939,206 +1.05(+0.54%)
Feb 12, 2020 193.95 197.90 192.61 195.93 2,609,649 -1.49(-0.75%)
Feb 11, 2020 199.34 200.33 196.64 197.42 2,158,493 -1.42(-0.71%)
Feb 10, 2020 194.57 198.85 194.57 198.84 1,549,073 +3.74(+1.92%)
Feb 07, 2020 194.95 196.20 192.72 195.09 1,195,098 -0.85(-0.44%)
Feb 06, 2020 195.32 196.90 195.09 195.95 1,410,009 +0.99(+0.51%)
Feb 05, 2020 199.26 199.54 192.58 194.96 1,886,615 -2.22(-1.13%)
Feb 04, 2020 195.30 198.04 195.05 197.18 1,768,598 +4.74(+2.46%)
Feb 03, 2020 191.21 194.26 190.71 192.44 1,469,058 +2.54(+1.34%)
Jan 31, 2020 193.21 194.34 189.25 189.91 2,510,509 -4.46(-2.29%)
Jan 30, 2020 192.30 194.60 191.55 194.37 1,042,975 +0.75(+0.39%)
Jan 29, 2020 193.42 195.41 192.60 193.62 1,119,455 +1.20(+0.63%)
Jan 28, 2020 190.45 193.28 190.07 192.41 1,273,448 +2.46(+1.29%)
Jan 27, 2020 189.38 191.54 188.31 189.96 1,337,311 -3.18(-1.64%)
Jan 24, 2020 195.05 196.83 192.78 193.13 1,241,514 -0.98(-0.51%)
Jan 23, 2020 194.61 194.67 192.83 194.11 1,306,789 -0.27(-0.14%)
Jan 22, 2020 194.35 195.82 193.60 194.38 1,485,439 +1.23(+0.64%)
Jan 21, 2020 191.57 194.67 191.57 193.15 1,678,860 +0.17(+0.09%)
Jan 17, 2020 190.92 193.69 190.43 192.99 1,908,637 +2.59(+1.36%)
Jan 16, 2020 190.29 190.75 187.78 190.39 1,533,724 +1.53(+0.81%)
Jan 15, 2020 186.73 189.60 186.46 188.87 1,805,652 +2.98(+1.60%)
Jan 14, 2020 188.21 188.76 185.78 185.88 1,459,366 -1.93(-1.03%)
Jan 13, 2020 186.15 188.03 185.67 187.82 1,242,607 +2.78(+1.50%)
Jan 10, 2020 186.64 187.51 184.62 185.04 1,375,309 -0.90(-0.49%)
Jan 09, 2020 185.05 186.53 184.92 185.94 1,075,685 +2.44(+1.33%)
Jan 08, 2020 182.10 185.60 182.10 183.50 1,364,536 +1.45(+0.80%)
Jan 07, 2020 182.90 184.22 181.86 182.06 1,566,166 -0.58(-0.32%)
Jan 06, 2020 178.91 182.67 178.35 182.64 1,578,289 +3.47(+1.94%)
Jan 03, 2020 177.96 180.53 177.10 179.17 1,349,065 -1.23(-0.68%)
Jan 02, 2020 178.73 181.37 178.39 180.40 1,869,389 +3.02(+1.70%)
Dec 31, 2019 175.69 177.59 175.49 177.38 1,271,464 +1.18(+0.67%)
Dec 30, 2019 177.60 177.87 175.26 176.21 810,075 -1.50(-0.84%)
Dec 27, 2019 178.73 178.92 177.33 177.70 949,327 -0.58(-0.33%)
Dec 26, 2019 177.94 178.60 176.86 178.28 543,957 +0.63(+0.36%)
Dec 24, 2019 176.99 178.00 176.13 177.65 446,669 +0.56(+0.32%)
Dec 23, 2019 178.78 178.78 176.94 177.09 1,224,814 -1.16(-0.65%)
Dec 20, 2019 179.62 180.16 176.63 178.25 3,823,861 +0.06(+0.03%)
Dec 19, 2019 175.83 178.52 175.70 178.19 2,871,039 +2.06(+1.17%)
Dec 18, 2019 175.19 177.64 175.19 176.13 3,003,030 +0.78(+0.44%)
Dec 17, 2019 174.55 175.85 172.95 175.35 2,733,568 +1.14(+0.65%)
Dec 16, 2019 174.60 175.51 173.87 174.21 2,257,421 +0.36(+0.21%)
Dec 13, 2019 170.40 174.04 170.03 173.85 1,771,137 +3.75(+2.21%)
Dec 12, 2019 169.80 170.65 168.08 170.10 1,768,917 +0.27(+0.16%)
Dec 11, 2019 168.79 169.96 167.13 169.84 1,422,655 +0.98(+0.58%)
Dec 10, 2019 169.16 170.68 168.42 168.86 2,612,685 -1.16(-0.68%)
Dec 09, 2019 171.03 173.01 169.73 170.02 1,882,467 -1.44(-0.84%)
Dec 06, 2019 172.31 173.49 171.17 171.46 1,014,370 -0.25(-0.15%)
Dec 05, 2019 171.54 172.59 170.69 171.71 1,101,182 +0.92(+0.54%)
Dec 04, 2019 172.23 173.19 170.67 170.79 1,176,561 -1.41(-0.82%)
Dec 03, 2019 169.13 172.44 167.30 172.19 1,435,599 -0.63(-0.37%)
Dec 02, 2019 175.34 175.72 171.93 172.83 1,089,669 -2.94(-1.67%)
Nov 29, 2019 175.15 176.70 174.70 175.77 728,863 +0.04(+0.02%)
Nov 27, 2019 175.57 176.77 174.49 175.73 1,075,572 +0.52(+0.30%)
Nov 26, 2019 174.43 175.98 174.16 175.20 2,386,659 +0.84(+0.48%)
Nov 25, 2019 175.45 176.18 173.81 174.36 1,342,672 +0.97(+0.56%)
Nov 22, 2019 173.87 174.46 171.73 173.39 1,264,125 +0.25(+0.15%)
Nov 21, 2019 174.74 176.02 172.78 173.14 1,339,008 -2.06(-1.17%)
Nov 20, 2019 176.11 176.57 173.54 175.19 1,432,534 -1.18(-0.67%)
Nov 19, 2019 175.19 176.50 174.45 176.37 1,837,035 +2.03(+1.16%)
Nov 18, 2019 174.39 175.07 173.60 174.34 1,771,462 +0.39(+0.22%)
Nov 15, 2019 173.41 174.25 172.14 173.95 2,532,165 +1.68(+0.97%)
Nov 14, 2019 168.26 172.34 168.17 172.27 2,528,973 +3.80(+2.26%)
Nov 13, 2019 166.31 168.57 166.03 168.47 1,921,338 +1.67(+1.00%)
Nov 12, 2019 167.23 168.49 165.81 166.80 1,441,124 -0.13(-0.08%)
Nov 11, 2019 164.08 167.08 163.77 166.93 1,044,824 +1.68(+1.02%)
Nov 08, 2019 164.04 165.31 163.10 165.25 942,967 +1.23(+0.75%)
Nov 07, 2019 162.52 165.27 161.65 164.01 1,331,725 +1.87(+1.16%)
Nov 06, 2019 160.64 162.25 159.72 162.14 1,262,545 +0.51(+0.32%)
Nov 05, 2019 164.36 164.78 159.88 161.63 1,651,299 -2.66(-1.62%)
Nov 04, 2019 167.84 167.90 164.06 164.28 1,732,672 -2.99(-1.79%)
Nov 01, 2019 165.59 167.69 162.59 167.28 2,207,092 +3.08(+1.87%)
Oct 31, 2019 164.36 168.98 163.57 164.20 4,345,087 +3.53(+2.20%)
Oct 30, 2019 158.85 161.06 158.11 160.66 2,063,504 +2.27(+1.43%)
Oct 29, 2019 157.26 158.57 156.69 158.39 1,658,688 +0.97(+0.62%)
Oct 28, 2019 157.38 157.93 155.32 157.42 1,546,295 +0.84(+0.53%)
Oct 25, 2019 156.02 157.13 154.93 156.59 1,080,209 +0.10(+0.06%)
Oct 24, 2019 152.67 156.80 152.67 156.49 1,331,077 +4.82(+3.18%)
Oct 23, 2019 150.60 152.23 149.98 151.67 2,571,143 +1.11(+0.73%)
Oct 22, 2019 156.60 157.56 150.38 150.56 2,549,338 -6.04(-3.86%)
Oct 21, 2019 156.38 156.94 154.68 156.60 1,235,633 +1.18(+0.76%)
Oct 18, 2019 158.27 158.27 154.35 155.41 1,972,484 -3.02(-1.90%)
Oct 17, 2019 160.52 161.92 158.04 158.43 1,947,010 -1.49(-0.93%)
Oct 16, 2019 159.52 160.18 157.54 159.92 1,818,442 -0.09(-0.05%)
Oct 15, 2019 160.12 160.32 157.90 160.00 2,225,313 +0.70(+0.44%)
Oct 14, 2019 158.41 159.60 157.81 159.31 1,709,521 +1.18(+0.75%)
Oct 11, 2019 158.30 160.80 157.94 158.12 1,299,568 +1.73(+1.10%)
Oct 10, 2019 155.88 157.07 155.30 156.40 1,752,958 +0.05(+0.03%)
Oct 09, 2019 153.97 156.93 153.40 156.35 1,384,258 +3.47(+2.27%)
Oct 08, 2019 154.07 154.81 152.06 152.88 1,763,178 -2.60(-1.67%)
Oct 07, 2019 154.98 155.93 153.67 155.48 1,807,733 -0.62(-0.40%)
Oct 04, 2019 154.67 156.24 153.57 156.10 1,381,377 +2.21(+1.44%)
Oct 03, 2019 151.78 154.10 149.25 153.89 2,114,241 +1.74(+1.14%)
Oct 02, 2019 152.40 152.83 150.00 152.15 2,902,964 -1.31(-0.85%)
Oct 01, 2019 154.62 155.71 153.31 153.46 2,651,299 -0.85(-0.55%)
Sep 30, 2019 152.22 154.70 151.64 154.32 2,252,291 +2.10(+1.38%)
Sep 27, 2019 155.95 155.95 150.87 152.22 2,511,352 -3.09(-1.99%)
Sep 26, 2019 156.03 156.19 154.52 155.31 2,566,995 -0.55(-0.35%)
Sep 25, 2019 155.17 156.00 153.11 155.86 2,501,157 +0.01(+0.01%)
Sep 24, 2019 156.47 158.43 154.29 155.85 3,650,212 +0.89(+0.58%)
Sep 23, 2019 155.71 156.74 154.25 154.96 3,245,062 -1.90(-1.21%)
Sep 20, 2019 158.23 159.12 155.06 156.86 5,380,542 -1.03(-0.65%)
Sep 19, 2019 159.25 161.45 157.72 157.89 3,168,903 -1.62(-1.02%)
Sep 18, 2019 159.41 160.81 156.78 159.51 3,813,716 +0.59(+0.37%)
Sep 17, 2019 162.13 166.51 157.41 158.92 11,265,798 -2.27(-1.41%)
Sep 16, 2019 161.37 162.96 160.06 161.19 1,352,093 -1.40(-0.86%)
Sep 13, 2019 162.86 163.62 161.01 162.59 2,412,542 -0.50(-0.30%)
Sep 12, 2019 162.35 164.65 162.00 163.08 2,501,710 +2.32(+1.44%)
Sep 11, 2019 159.75 162.24 158.23 160.76 2,138,904 +0.38(+0.24%)
Sep 10, 2019 164.68 164.68 158.99 160.38 2,694,323 -5.38(-3.24%)
Sep 09, 2019 170.10 170.72 164.46 165.76 2,767,729 -3.47(-2.05%)
Sep 06, 2019 169.48 170.76 168.04 169.22 1,903,875 -0.46(-0.27%)
Sep 05, 2019 167.11 170.30 166.59 169.68 2,793,966 +4.84(+2.94%)
Sep 04, 2019 163.49 164.88 162.76 164.84 1,496,784 +2.52(+1.55%)
Sep 03, 2019 160.19 163.72 159.93 162.31 3,540,777 +1.23(+0.76%)
Aug 30, 2019 161.69 162.26 160.14 161.08 1,635,043 +0.37(+0.23%)
Aug 29, 2019 160.27 161.83 159.94 160.71 1,977,697 +2.11(+1.33%)
Aug 28, 2019 156.87 158.87 155.23 158.61 1,713,475 +1.17(+0.75%)
Aug 27, 2019 155.66 157.72 155.14 157.43 1,855,696 +2.14(+1.38%)
Aug 26, 2019 154.82 155.36 153.67 155.30 744,262 +1.95(+1.27%)
Aug 23, 2019 157.24 158.36 152.60 153.35 1,152,814 -4.13(-2.63%)
Aug 22, 2019 158.39 158.61 155.49 157.48 950,579 -0.31(-0.20%)
Aug 21, 2019 157.22 158.12 155.71 157.79 1,029,629 +1.39(+0.89%)
Aug 20, 2019 154.44 157.15 153.38 156.41 1,503,989 +1.63(+1.05%)
Aug 19, 2019 155.28 156.44 153.86 154.77 1,281,397 +1.68(+1.10%)
Aug 16, 2019 153.50 154.37 152.44 153.09 1,594,960 +1.38(+0.91%)
Aug 15, 2019 150.61 152.34 149.46 151.72 1,470,233 +2.31(+1.55%)
Aug 14, 2019 151.57 151.94 149.16 149.41 1,363,122 -4.70(-3.05%)
Aug 13, 2019 150.57 154.71 150.26 154.10 969,735 +2.70(+1.78%)
Aug 12, 2019 153.87 154.22 151.20 151.41 1,183,496 -3.94(-2.54%)
Aug 09, 2019 155.33 156.65 153.91 155.35 1,415,773 -0.30(-0.19%)
Aug 08, 2019 153.78 156.32 152.39 155.65 1,795,988 +2.44(+1.59%)
Aug 07, 2019 148.30 154.08 146.69 153.21 2,050,423 +3.36(+2.24%)
Aug 06, 2019 150.76 151.17 147.77 149.85 2,451,272 +0.81(+0.54%)
Aug 05, 2019 154.09 154.09 146.49 149.05 2,504,179 -7.67(-4.89%)
Aug 02, 2019 159.38 159.45 154.53 156.72 1,464,820 -3.32(-2.07%)
Aug 01, 2019 159.46 161.66 158.40 160.03 2,454,499 -2.93(-1.80%)
Jul 31, 2019 162.34 165.26 160.21 162.97 1,555,343 +0.54(+0.33%)
Jul 30, 2019 164.09 166.16 161.32 162.42 2,308,655 -3.97(-2.39%)
Jul 29, 2019 164.39 167.12 163.86 166.39 2,586,631 +1.76(+1.07%)
Jul 26, 2019 162.31 165.86 161.82 164.63 2,394,141 +4.18(+2.61%)
Jul 25, 2019 156.67 161.21 154.80 160.45 1,977,688 +3.34(+2.13%)
Jul 24, 2019 159.60 159.75 156.06 157.11 1,915,650 -2.72(-1.70%)
Jul 23, 2019 159.12 159.91 157.98 159.83 1,546,858 +1.44(+0.91%)
Jul 22, 2019 160.42 161.71 158.36 158.39 1,427,816 -1.48(-0.92%)
Jul 19, 2019 163.27 163.85 159.78 159.87 1,226,179 -2.51(-1.55%)
Jul 18, 2019 160.54 162.43 160.18 162.38 1,168,510 +2.15(+1.34%)
Jul 17, 2019 159.91 160.71 159.18 160.23 862,169 +0.36(+0.22%)
Jul 16, 2019 160.86 161.10 159.20 159.87 876,819 -1.17(-0.73%)
Jul 15, 2019 160.18 161.24 159.27 161.04 1,146,841 +1.67(+1.05%)
Jul 12, 2019 159.75 160.07 157.28 159.38 1,304,077 +0.09(+0.06%)
Jul 11, 2019 159.55 160.53 158.34 159.29 924,798 +0.24(+0.15%)
Jul 10, 2019 160.78 161.23 158.07 159.04 1,079,171 -0.87(-0.55%)
Jul 09, 2019 157.70 160.04 157.42 159.92 1,696,044 +1.73(+1.09%)
Jul 08, 2019 157.20 158.68 156.72 158.19 1,050,346 +0.50(+0.31%)
Jul 05, 2019 157.13 157.71 155.45 157.70 984,549 -0.49(-0.31%)
Jul 03, 2019 157.74 159.10 157.53 158.18 624,733 +0.93(+0.59%)
Jul 02, 2019 158.03 159.00 156.63 157.25 1,348,318 -0.60(-0.38%)
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.