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

Global Payments Inc (NY: GPN )

122.18 -0.77 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2022 123.83 124.24 122.17 122.36 2,048,980 -0.46(-0.38%)
Aug 30, 2022 123.68 124.24 121.97 122.83 1,748,989 -0.12(-0.10%)
Aug 29, 2022 121.95 124.51 121.40 122.94 1,702,022 -0.31(-0.25%)
Aug 26, 2022 128.15 128.43 123.11 123.25 1,574,320 -4.67(-3.65%)
Aug 25, 2022 126.19 128.01 125.53 127.92 1,233,370 +1.84(+1.46%)
Aug 24, 2022 127.09 127.49 125.65 126.08 1,273,850 -0.73(-0.57%)
Aug 23, 2022 127.38 129.11 126.71 126.80 1,177,865 -1.20(-0.94%)
Aug 22, 2022 128.56 129.81 127.53 128.01 1,210,447 -2.81(-2.15%)
Aug 19, 2022 131.35 132.00 130.11 130.81 1,533,565 -1.41(-1.07%)
Aug 18, 2022 131.37 132.58 130.66 132.22 1,459,013 +0.55(+0.42%)
Aug 17, 2022 131.75 132.89 131.23 131.67 1,405,147 -2.43(-1.81%)
Aug 16, 2022 132.97 134.82 131.27 134.10 1,439,777 -0.08(-0.06%)
Aug 15, 2022 131.81 134.72 131.81 134.18 1,601,534 +0.78(+0.58%)
Aug 12, 2022 132.38 133.94 132.26 133.40 2,106,502 +1.86(+1.42%)
Aug 11, 2022 132.37 132.85 130.76 131.54 1,839,244 +0.94(+0.72%)
Aug 10, 2022 131.95 134.13 130.56 130.61 2,131,744 +2.19(+1.70%)
Aug 09, 2022 126.92 129.16 126.89 128.42 2,056,954 +1.03(+0.81%)
Aug 08, 2022 127.22 129.08 126.77 127.39 2,157,827 +1.31(+1.04%)
Aug 05, 2022 124.76 127.90 124.35 126.08 1,184,037 -0.59(-0.47%)
Aug 04, 2022 127.65 129.42 125.81 126.67 2,290,395 -1.53(-1.19%)
Aug 03, 2022 125.79 129.34 125.17 128.19 2,689,795 +3.64(+2.93%)
Aug 02, 2022 124.81 125.95 122.63 124.55 2,621,555 -1.51(-1.20%)
Aug 01, 2022 121.65 129.50 119.22 126.06 4,871,086 +5.58(+4.63%)
Jul 29, 2022 120.52 121.50 119.37 120.48 2,582,298 -0.19(-0.15%)
Jul 28, 2022 118.92 121.15 118.16 120.67 2,147,212 +2.16(+1.82%)
Jul 27, 2022 119.52 120.65 117.48 118.51 1,970,117 +0.49(+0.42%)
Jul 26, 2022 117.28 120.12 116.33 118.02 1,736,018 +1.33(+1.14%)
Jul 25, 2022 118.09 118.09 115.92 116.69 1,007,537 -0.24(-0.20%)
Jul 22, 2022 117.56 119.82 116.25 116.92 1,502,879 -1.54(-1.30%)
Jul 21, 2022 117.77 119.11 116.92 118.46 1,324,701 +0.39(+0.33%)
Jul 20, 2022 116.33 118.19 115.67 118.07 1,921,056 +1.58(+1.35%)
Jul 19, 2022 114.26 116.75 113.90 116.49 1,726,687 +4.95(+4.44%)
Jul 18, 2022 114.34 115.09 110.81 111.54 1,532,020 -1.54(-1.36%)
Jul 15, 2022 112.16 114.90 111.30 113.07 1,670,663 +3.42(+3.12%)
Jul 14, 2022 108.42 110.18 107.02 109.66 1,387,642 -1.38(-1.24%)
Jul 13, 2022 108.02 111.37 107.05 111.03 1,193,383 +0.61(+0.55%)
Jul 12, 2022 109.46 112.03 109.46 110.42 1,037,365 +0.56(+0.51%)
Jul 11, 2022 110.31 110.88 109.39 109.86 984,708 -1.71(-1.54%)
Jul 08, 2022 111.85 112.39 109.98 111.58 838,342 -0.35(-0.32%)
Jul 07, 2022 111.98 112.88 110.25 111.93 1,024,213 +0.28(+0.26%)
Jul 06, 2022 110.34 112.48 109.70 111.65 1,219,984 +1.50(+1.36%)
Jul 05, 2022 107.77 110.27 106.11 110.15 1,693,146 +0.89(+0.81%)
Jul 01, 2022 107.82 109.78 106.61 109.26 2,302,650 +0.29(+0.26%)
Jun 30, 2022 108.89 110.43 106.88 108.98 2,169,804 -2.10(-1.89%)
Jun 29, 2022 111.81 111.82 109.65 111.07 1,040,586 -0.57(-0.51%)
Jun 28, 2022 116.32 118.00 111.43 111.65 1,316,208 -3.61(-3.14%)
Jun 27, 2022 116.44 116.69 113.22 115.26 1,617,094 -1.81(-1.55%)
Jun 24, 2022 112.87 117.65 112.51 117.07 5,895,643 +5.87(+5.28%)
Jun 23, 2022 110.23 111.99 109.39 111.20 1,199,074 +1.58(+1.44%)
Jun 22, 2022 108.27 110.75 107.80 109.63 1,142,534 -0.22(-0.20%)
Jun 21, 2022 110.65 112.08 109.26 109.84 1,487,162 +1.25(+1.15%)
Jun 17, 2022 105.77 109.31 105.72 108.59 2,805,234 +3.22(+3.06%)
Jun 16, 2022 107.60 107.60 103.93 105.37 1,856,393 -5.78(-5.20%)
Jun 15, 2022 112.22 113.33 109.09 111.15 1,695,934 +0.69(+0.62%)
Jun 14, 2022 108.39 111.06 108.03 110.46 1,493,172 +1.97(+1.82%)
Jun 13, 2022 112.36 112.90 107.69 108.49 2,004,356 -7.18(-6.21%)
Jun 10, 2022 117.59 118.14 115.08 115.67 2,065,017 -4.58(-3.81%)
Jun 09, 2022 124.33 124.54 120.19 120.25 927,348 -5.31(-4.23%)
Jun 08, 2022 125.73 126.77 125.09 125.56 664,624 -1.13(-0.89%)
Jun 07, 2022 124.93 126.96 124.50 126.69 1,269,370 -0.28(-0.22%)
Jun 06, 2022 129.55 129.72 126.18 126.98 1,146,370 -0.50(-0.39%)
Jun 03, 2022 127.77 128.42 126.49 127.48 1,646,049 -1.84(-1.42%)
Jun 02, 2022 125.81 129.34 125.25 129.32 1,091,017 +3.97(+3.17%)
Jun 01, 2022 128.97 129.48 124.20 125.35 1,444,701 -3.47(-2.69%)
May 31, 2022 128.83 129.70 127.53 128.82 1,807,857 -1.19(-0.92%)
May 27, 2022 126.94 130.03 126.89 130.01 1,010,136 +3.54(+2.80%)
May 26, 2022 124.58 126.96 124.58 126.47 965,357 +3.11(+2.52%)
May 25, 2022 119.64 124.55 119.49 123.36 1,239,206 +2.59(+2.14%)
May 24, 2022 121.15 121.72 118.29 120.78 1,143,082 -2.10(-1.71%)
May 23, 2022 121.82 123.01 118.73 122.88 1,561,258 +2.85(+2.38%)
May 20, 2022 120.08 120.43 116.65 120.03 1,124,006 +1.60(+1.35%)
May 19, 2022 116.01 120.10 115.58 118.43 1,229,597 +0.79(+0.67%)
May 18, 2022 119.36 120.53 117.09 117.64 1,759,562 -4.25(-3.48%)
May 17, 2022 121.24 121.91 118.46 121.89 1,376,076 +4.00(+3.39%)
May 16, 2022 119.08 120.36 116.82 117.89 1,395,388 -2.24(-1.87%)
May 13, 2022 117.33 121.75 117.04 120.13 1,527,665 +4.31(+3.72%)
May 12, 2022 113.81 116.66 112.85 115.82 1,815,359 +0.57(+0.49%)
May 11, 2022 116.02 119.13 114.25 115.25 1,569,070 -1.66(-1.42%)
May 10, 2022 118.60 119.79 113.46 116.91 2,488,089 +0.54(+0.46%)
May 09, 2022 116.88 118.53 114.92 116.37 2,597,659 -2.58(-2.16%)
May 06, 2022 122.59 122.87 118.51 118.95 2,150,808 -4.81(-3.88%)
May 05, 2022 128.97 130.07 122.36 123.75 2,338,513 -7.66(-5.83%)
May 04, 2022 126.39 131.96 124.70 131.41 2,144,298 +5.52(+4.38%)
May 03, 2022 120.14 128.59 120.14 125.90 3,484,711 +3.65(+2.98%)
May 02, 2022 131.11 131.24 116.75 122.25 7,273,014 -12.41(-9.21%)
Apr 29, 2022 139.57 141.25 134.11 134.66 2,737,540 -6.79(-4.80%)
Apr 28, 2022 135.96 141.47 135.96 141.45 2,853,910 +7.58(+5.66%)
Apr 27, 2022 129.09 135.16 129.09 133.87 2,382,663 +5.04(+3.91%)
Apr 26, 2022 131.68 132.34 128.30 128.83 1,289,621 -4.60(-3.45%)
Apr 25, 2022 131.39 133.73 128.15 133.43 1,737,171 +1.27(+0.96%)
Apr 22, 2022 138.74 138.81 131.82 132.16 1,919,829 -7.43(-5.32%)
Apr 21, 2022 142.64 143.38 139.00 139.59 1,304,471 -1.48(-1.05%)
Apr 20, 2022 143.26 144.22 140.98 141.08 1,487,132 -1.07(-0.75%)
Apr 19, 2022 138.32 142.72 138.02 142.15 1,574,646 +4.32(+3.13%)
Apr 18, 2022 137.60 140.65 136.79 137.83 1,290,908 +0.25(+0.19%)
Apr 14, 2022 136.28 139.59 136.14 137.58 1,851,177 +1.86(+1.37%)
Apr 13, 2022 131.22 136.22 131.22 135.72 1,346,881 +2.94(+2.21%)
Apr 12, 2022 134.25 135.34 131.81 132.78 1,425,023 -1.12(-0.84%)
Apr 11, 2022 131.73 134.87 131.39 133.90 1,223,154 +1.28(+0.96%)
Apr 08, 2022 131.78 133.94 130.78 132.62 1,528,215 +0.30(+0.22%)
Apr 07, 2022 135.76 135.77 130.21 132.33 2,370,634 -4.22(-3.09%)
Apr 06, 2022 135.83 137.33 134.10 136.54 2,190,106 -0.48(-0.35%)
Apr 05, 2022 138.40 139.04 136.50 137.03 1,683,490 -1.09(-0.79%)
Apr 04, 2022 137.42 139.19 137.37 138.12 1,705,246 +0.71(+0.52%)
Apr 01, 2022 135.54 137.56 134.26 137.41 1,573,043 +2.89(+2.15%)
Mar 31, 2022 134.47 136.72 133.50 134.52 1,830,417 -0.67(-0.49%)
Mar 30, 2022 137.23 137.88 133.71 135.19 1,971,336 -2.82(-2.04%)
Mar 29, 2022 136.40 139.16 135.65 138.01 2,068,680 +4.80(+3.60%)
Mar 28, 2022 133.76 134.03 131.15 133.21 1,434,491 -0.67(-0.50%)
Mar 25, 2022 133.33 134.04 132.44 133.88 1,776,184 +1.24(+0.93%)
Mar 24, 2022 131.90 133.11 131.31 132.64 1,137,036 +0.68(+0.51%)
Mar 23, 2022 133.32 134.21 131.50 131.96 1,633,280 -2.66(-1.98%)
Mar 22, 2022 133.01 136.04 132.80 134.63 1,787,050 +2.51(+1.90%)
Mar 21, 2022 132.70 133.05 130.98 132.12 1,818,256 -0.59(-0.44%)
Mar 18, 2022 130.73 132.88 130.03 132.71 3,247,236 +1.54(+1.18%)
Mar 17, 2022 129.29 131.22 128.12 131.17 1,702,910 -0.12(-0.09%)
Mar 16, 2022 128.44 131.32 127.69 131.28 1,535,174 +4.96(+3.93%)
Mar 15, 2022 125.82 127.30 124.01 126.32 1,556,979 +1.39(+1.11%)
Mar 14, 2022 125.41 127.47 124.07 124.93 1,217,807 +0.10(+0.08%)
Mar 11, 2022 126.69 126.69 124.46 124.84 1,150,556 -0.13(-0.10%)
Mar 10, 2022 122.62 125.35 122.62 124.96 1,165,724 -0.72(-0.57%)
Mar 09, 2022 124.50 126.17 123.86 125.68 1,406,473 +4.80(+3.97%)
Mar 08, 2022 119.42 124.67 118.70 120.88 2,070,308 +0.55(+0.46%)
Mar 07, 2022 125.30 125.54 120.28 120.33 2,687,649 -5.28(-4.20%)
Mar 04, 2022 127.33 128.28 123.04 125.61 2,963,654 -2.40(-1.88%)
Mar 03, 2022 133.85 134.14 127.28 128.02 2,120,785 -5.24(-3.93%)
Mar 02, 2022 126.26 133.77 126.26 133.25 2,859,980 +6.77(+5.35%)
Mar 01, 2022 130.13 131.66 125.33 126.49 2,327,790 -4.37(-3.34%)
Feb 28, 2022 132.41 133.48 128.99 130.86 3,174,412 -4.13(-3.06%)
Feb 25, 2022 132.92 135.81 132.50 134.99 1,766,578 +2.08(+1.56%)
Feb 24, 2022 127.35 133.13 126.07 132.91 3,769,115 +1.91(+1.46%)
Feb 23, 2022 133.73 134.42 130.69 131.00 1,936,361 -2.45(-1.84%)
Feb 22, 2022 132.74 134.79 131.84 133.45 2,398,403 -0.59(-0.44%)
Feb 18, 2022 134.04 0 -1.17(-0.86%)
Feb 17, 2022 139.77 140.27 135.05 135.21 2,377,500 -6.36(-4.49%)
Feb 16, 2022 140.89 142.22 139.74 141.56 2,197,988 +0.34(+0.24%)
Feb 15, 2022 143.08 144.58 140.19 141.22 3,224,480 -2.96(-2.05%)
Feb 14, 2022 143.95 145.72 142.88 144.19 1,865,666 +0.25(+0.18%)
Feb 11, 2022 143.70 147.31 143.16 143.93 2,192,781 +1.15(+0.80%)
Feb 10, 2022 139.85 150.10 139.35 142.78 2,974,026 -0.82(-0.57%)
Feb 09, 2022 143.51 145.34 142.52 143.61 2,544,021 +2.31(+1.63%)
Feb 08, 2022 141.66 141.81 137.65 141.30 3,170,698 -2.80(-1.94%)
Feb 07, 2022 143.63 145.49 141.64 144.10 1,957,187 +1.06(+0.74%)
Feb 04, 2022 140.39 144.00 139.70 143.04 2,371,978 +1.24(+0.87%)
Feb 03, 2022 145.82 141.59 141.80 2,370,281 -6.18(-4.18%)
Feb 02, 2022 149.13 150.07 146.70 147.98 2,084,903 -0.78(-0.52%)
Feb 01, 2022 146.35 149.41 145.36 148.76 1,803,676 +1.71(+1.16%)
Jan 31, 2022 142.63 147.12 147.05 2,457,731 +2.50(+1.73%)
Jan 28, 2022 138.50 144.53 138.41 144.55 2,998,693 +6.18(+4.47%)
Jan 27, 2022 139.20 141.86 136.74 138.37 2,627,926 +0.54(+0.39%)
Jan 26, 2022 139.09 141.79 136.80 137.83 2,539,919 +0.96(+0.70%)
Jan 25, 2022 135.90 138.39 132.60 136.87 2,098,740 -1.28(-0.93%)
Jan 24, 2022 135.39 138.44 132.25 138.15 3,218,215 +0.04(+0.03%)
Jan 21, 2022 143.57 143.57 137.97 138.11 2,466,942 -4.01(-2.82%)
Jan 20, 2022 143.24 146.56 141.85 142.12 1,770,818 -0.98(-0.69%)
Jan 19, 2022 144.30 146.12 142.99 143.11 1,879,076 -1.22(-0.84%)
Jan 18, 2022 146.72 148.15 142.68 144.32 2,286,811 -3.38(-2.29%)
Jan 14, 2022 147.71 0 +1.28(+0.88%)
Jan 13, 2022 145.94 148.92 145.84 146.42 1,595,423 +0.50(+0.34%)
Jan 12, 2022 145.92 147.04 142.21 145.92 1,711,047 -0.36(-0.25%)
Jan 11, 2022 144.72 147.05 143.01 146.28 2,442,238 +2.05(+1.42%)
Jan 10, 2022 147.93 148.52 140.65 144.23 2,553,644 -3.13(-2.12%)
Jan 07, 2022 147.23 150.86 147.03 147.36 2,750,016 -1.04(-0.70%)
Jan 06, 2022 145.24 150.67 144.74 148.40 4,573,024 +4.75(+3.31%)
Jan 05, 2022 142.68 148.49 142.26 143.66 5,151,175 +0.97(+0.68%)
Jan 04, 2022 140.48 143.68 138.09 142.68 4,061,736 +3.66(+2.63%)
Jan 03, 2022 133.17 139.44 133.03 139.02 3,130,131 +6.40(+4.82%)
Dec 31, 2021 132.65 134.56 132.24 132.63 1,318,119 -1.09(-0.82%)
Dec 30, 2021 131.72 135.19 131.65 133.72 2,064,225 +2.01(+1.53%)
Dec 29, 2021 132.27 133.57 131.33 131.71 1,046,246 -0.89(-0.67%)
Dec 28, 2021 130.21 134.11 129.63 132.60 1,240,768 +1.58(+1.21%)
Dec 27, 2021 132.60 132.72 129.16 131.02 1,711,184 -1.80(-1.35%)
Dec 23, 2021 131.81 133.81 131.47 132.81 2,104,380 +0.52(+0.39%)
Dec 22, 2021 130.48 132.93 129.63 132.29 2,564,595 +2.93(+2.27%)
Dec 21, 2021 122.64 130.28 121.79 129.36 3,221,765 +8.03(+6.61%)
Dec 20, 2021 122.79 123.14 119.74 121.33 2,822,325 -4.32(-3.44%)
Dec 17, 2021 123.92 126.41 120.95 125.65 3,475,865 +1.17(+0.94%)
Dec 16, 2021 127.53 127.56 123.68 124.48 2,966,158 -1.16(-0.92%)
Dec 15, 2021 126.84 127.37 123.44 125.64 1,914,313 +0.08(+0.06%)
Dec 14, 2021 123.55 126.91 122.89 125.56 3,025,268 +1.25(+1.01%)
Dec 13, 2021 122.93 125.34 122.50 124.31 2,027,191 +1.13(+0.91%)
Dec 10, 2021 122.95 124.81 121.69 123.18 2,329,174 -1.54(-1.23%)
Dec 09, 2021 126.56 128.56 124.47 124.72 2,708,849 -2.68(-2.11%)
Dec 08, 2021 126.64 129.56 125.66 127.40 1,780,232 +0.33(+0.26%)
Dec 07, 2021 125.34 129.75 125.34 127.07 3,670,074 +2.68(+2.16%)
Dec 06, 2021 118.76 126.23 117.88 124.39 4,325,209 +6.62(+5.62%)
Dec 03, 2021 119.66 119.96 115.62 117.77 3,560,877 -1.51(-1.26%)
Dec 02, 2021 115.47 119.86 115.31 119.28 4,734,950 +3.87(+3.35%)
Dec 01, 2021 118.46 118.88 114.71 115.41 3,471,894 -1.16(-0.99%)
Nov 30, 2021 117.50 118.29 114.60 116.56 5,961,462 -1.19(-1.01%)
Nov 29, 2021 122.17 122.69 117.75 117.76 3,153,091 -2.84(-2.35%)
Nov 26, 2021 118.58 121.47 117.73 120.60 2,357,976 -1.37(-1.12%)
Nov 24, 2021 122.20 124.25 121.53 121.97 3,118,443 -0.48(-0.39%)
Nov 23, 2021 121.42 123.41 120.44 122.45 2,672,899 +1.49(+1.23%)
Nov 22, 2021 123.42 124.78 119.14 120.96 3,034,443 -2.35(-1.91%)
Nov 19, 2021 123.99 126.47 123.20 123.31 3,956,493 -0.90(-0.73%)
Nov 18, 2021 125.51 125.20 124.17 124.21 5,044,683 +1.31(+1.07%)
Nov 17, 2021 126.33 126.33 120.01 122.90 4,865,807 -3.77(-2.98%)
Nov 16, 2021 128.78 130.22 126.21 126.67 2,381,561 -2.38(-1.84%)
Nov 15, 2021 130.19 130.62 128.88 129.05 2,568,138 +0.15(+0.11%)
Nov 12, 2021 126.32 129.16 126.22 128.90 4,398,499 +2.91(+2.31%)
Nov 11, 2021 129.77 130.29 125.25 125.99 3,604,873 -3.73(-2.88%)
Nov 10, 2021 130.00 129.72 3,706,819 -0.33(-0.26%)
Nov 09, 2021 132.49 132.82 129.77 130.06 3,324,852 -1.73(-1.31%)
Nov 08, 2021 133.99 134.51 131.31 131.79 2,833,055 -2.12(-1.58%)
Nov 05, 2021 135.06 137.01 132.75 133.91 3,268,359 +1.10(+0.83%)
Nov 04, 2021 132.19 136.26 131.50 132.81 4,696,824 +0.75(+0.56%)
Nov 03, 2021 129.84 134.44 129.53 132.06 6,286,156 +2.47(+1.90%)
Nov 02, 2021 135.16 137.42 125.94 129.60 8,432,491 -13.19(-9.24%)
Nov 01, 2021 140.50 142.91 142.04 142.79 3,785,795 +2.77(+1.98%)
Oct 29, 2021 139.43 141.27 139.31 140.02 2,951,452 +0.15(+0.10%)
Oct 28, 2021 142.55 142.81 138.80 139.87 2,913,130 -1.26(-0.89%)
Oct 27, 2021 151.78 151.40 139.36 141.13 4,670,286 -11.59(-7.59%)
Oct 26, 2021 155.66 152.37 152.73 1,467,965 -1.77(-1.15%)
Oct 25, 2021 154.94 156.09 154.12 154.50 1,398,056 -0.22(-0.14%)
Oct 22, 2021 156.77 157.71 153.20 154.71 1,116,877 -1.95(-1.24%)
Oct 21, 2021 156.84 157.96 155.25 156.66 737,241 -1.29(-0.82%)
Oct 20, 2021 156.82 159.64 156.42 157.96 1,310,441 +0.31(+0.20%)
Oct 19, 2021 156.93 158.77 156.18 157.64 1,472,140 +1.60(+1.02%)
Oct 18, 2021 155.96 158.29 154.74 156.05 1,509,612 -1.20(-0.76%)
Oct 15, 2021 153.06 157.30 152.77 157.24 1,640,421 +5.49(+3.62%)
Oct 14, 2021 151.00 152.24 149.82 151.75 1,584,832 +2.42(+1.62%)
Oct 13, 2021 147.43 149.60 145.60 149.33 1,975,978 +1.48(+1.00%)
Oct 12, 2021 148.37 149.51 146.22 147.85 1,842,475 -0.46(-0.31%)
Oct 11, 2021 156.09 156.17 147.73 148.31 2,029,203 -7.76(-4.98%)
Oct 08, 2021 156.91 159.05 155.79 156.07 1,393,579 -0.47(-0.30%)
Oct 07, 2021 156.41 158.42 155.89 156.54 1,914,367 +1.29(+0.83%)
Oct 06, 2021 152.53 155.28 151.30 155.25 1,367,982 +0.91(+0.59%)
Oct 05, 2021 153.53 155.84 152.36 154.34 1,613,252 +1.37(+0.90%)
Oct 04, 2021 156.30 156.73 150.84 152.97 1,678,870 -3.56(-2.27%)
Oct 01, 2021 154.50 157.58 151.93 156.53 1,679,249 +2.22(+1.44%)
Sep 30, 2021 158.29 158.77 154.25 154.30 1,875,687 -3.06(-1.94%)
Sep 29, 2021 159.15 160.23 157.30 157.36 1,259,560 -1.38(-0.87%)
Sep 28, 2021 159.19 160.44 157.78 158.74 1,871,721 -1.47(-0.92%)
Sep 27, 2021 158.21 161.37 157.50 160.21 1,993,751 +1.93(+1.22%)
Sep 24, 2021 160.71 161.59 157.70 158.28 2,109,888 -2.29(-1.43%)
Sep 23, 2021 157.97 160.78 157.81 160.57 1,472,373 +2.79(+1.77%)
Sep 22, 2021 155.21 158.64 153.92 157.78 1,638,442 +4.45(+2.91%)
Sep 21, 2021 157.47 157.50 153.25 153.32 1,770,689 -3.47(-2.21%)
Sep 20, 2021 155.89 157.12 154.05 156.79 1,741,324 -1.87(-1.18%)
Sep 17, 2021 160.09 160.47 157.68 158.66 2,393,889 -1.92(-1.20%)
Sep 16, 2021 161.36 162.84 159.94 160.58 1,872,533 -1.45(-0.89%)
Sep 15, 2021 158.83 162.37 157.44 162.03 2,657,166 +3.29(+2.07%)
Sep 14, 2021 161.78 161.78 158.50 158.74 2,500,366 -2.60(-1.61%)
Sep 13, 2021 163.78 164.51 160.42 161.34 2,415,993 -1.57(-0.96%)
Sep 10, 2021 169.46 170.27 161.24 162.91 3,869,335 -5.59(-3.32%)
Sep 09, 2021 166.66 172.08 166.44 168.50 5,923,890 +2.26(+1.36%)
Sep 08, 2021 156.78 166.36 156.60 166.24 5,982,026 +11.16(+7.19%)
Sep 07, 2021 155.03 156.75 154.02 155.08 1,684,490 +0.59(+0.38%)
Sep 03, 2021 154.98 156.06 153.49 154.50 2,752,899 -0.57(-0.37%)
Sep 02, 2021 158.85 159.51 154.92 155.06 3,148,614 -3.83(-2.41%)
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.