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

Global Payments Inc (NY: GPN )

109.23 -2.34 (-2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2021 199.54 200.56 196.79 196.88 1,542,620 -2.74(-1.37%)
Mar 30, 2021 200.95 201.30 199.09 199.62 1,551,956 -1.09(-0.55%)
Mar 29, 2021 203.25 203.38 197.70 200.72 1,603,103 -3.57(-1.75%)
Mar 26, 2021 201.52 204.60 200.02 204.29 1,357,664 +4.00(+2.00%)
Mar 25, 2021 195.83 200.41 195.02 200.29 1,616,849 +3.32(+1.69%)
Mar 24, 2021 196.75 199.21 196.67 196.97 1,125,570 +0.84(+0.43%)
Mar 23, 2021 198.26 199.05 195.15 196.13 1,638,745 -2.99(-1.50%)
Mar 22, 2021 199.88 201.32 198.49 199.12 2,002,953 -1.56(-0.78%)
Mar 19, 2021 201.44 203.03 199.77 200.68 3,689,244 -0.52(-0.26%)
Mar 18, 2021 206.16 207.00 201.10 201.19 2,156,523 -6.32(-3.05%)
Mar 17, 2021 210.79 211.34 206.89 207.51 1,398,388 -2.89(-1.37%)
Mar 16, 2021 211.25 211.25 207.39 210.41 1,309,885 -0.12(-0.06%)
Mar 15, 2021 209.21 211.44 208.00 210.52 1,157,593 +0.48(+0.23%)
Mar 12, 2021 204.49 210.14 204.16 210.04 1,711,415 +5.08(+2.48%)
Mar 11, 2021 206.01 208.03 204.60 204.97 2,477,375 +0.48(+0.24%)
Mar 10, 2021 201.41 205.16 200.13 204.48 1,748,969 +4.28(+2.14%)
Mar 09, 2021 200.75 205.19 200.09 200.20 1,728,709 +1.80(+0.90%)
Mar 08, 2021 194.33 202.61 193.61 198.40 2,368,558 +4.92(+2.54%)
Mar 05, 2021 191.95 194.17 188.12 193.49 1,567,175 +3.66(+1.93%)
Mar 04, 2021 195.68 196.27 187.99 189.83 2,208,556 -6.10(-3.11%)
Mar 03, 2021 196.50 197.75 195.76 195.92 1,273,156 -1.28(-0.65%)
Mar 02, 2021 197.24 200.36 196.44 197.20 2,004,809 -0.08(-0.04%)
Mar 01, 2021 196.31 197.78 194.60 197.28 1,863,239 +4.09(+2.12%)
Feb 26, 2021 195.64 196.58 191.25 193.19 1,659,718 -1.37(-0.70%)
Feb 25, 2021 198.25 199.35 193.09 194.56 2,254,109 -4.76(-2.39%)
Feb 24, 2021 193.03 200.89 191.90 199.32 1,810,400 +6.22(+3.22%)
Feb 23, 2021 191.63 195.34 188.80 193.10 2,541,373 +1.80(+0.94%)
Feb 22, 2021 187.68 194.26 186.46 191.31 2,595,076 +1.83(+0.97%)
Feb 19, 2021 189.80 191.39 188.52 189.47 2,068,831 +0.45(+0.24%)
Feb 18, 2021 187.09 191.45 185.96 189.03 1,351,641 +0.85(+0.45%)
Feb 17, 2021 191.25 191.25 187.50 188.18 2,324,675 -3.76(-1.96%)
Feb 16, 2021 193.27 193.59 189.67 191.93 1,557,026 -0.47(-0.24%)
Feb 12, 2021 192.78 194.31 190.58 192.40 1,679,702 -2.40(-1.23%)
Feb 11, 2021 196.84 197.99 193.64 194.80 1,739,194 -2.53(-1.28%)
Feb 10, 2021 198.80 199.99 196.93 197.33 1,938,425 -1.02(-0.52%)
Feb 09, 2021 192.81 199.94 192.81 198.35 1,610,455 +2.88(+1.47%)
Feb 08, 2021 197.35 201.84 191.87 195.48 3,511,285 +2.01(+1.04%)
Feb 05, 2021 194.20 195.92 192.26 193.47 1,517,266 +0.38(+0.20%)
Feb 04, 2021 190.78 194.88 190.28 193.09 1,727,962 +3.78(+1.99%)
Feb 03, 2021 185.88 190.19 184.24 189.31 2,274,338 +3.16(+1.70%)
Feb 02, 2021 181.40 187.98 180.95 186.15 1,833,364 +7.67(+4.30%)
Feb 01, 2021 174.18 178.59 174.18 178.48 1,707,068 +6.24(+3.62%)
Jan 29, 2021 177.88 178.70 171.34 172.24 2,698,796 -5.59(-3.14%)
Jan 28, 2021 175.22 180.58 175.22 177.83 2,698,325 +4.56(+2.63%)
Jan 27, 2021 178.80 178.80 171.97 173.28 3,119,206 -8.55(-4.70%)
Jan 26, 2021 181.27 184.14 180.37 181.82 2,065,290 +1.23(+0.68%)
Jan 25, 2021 182.36 183.84 178.08 180.59 1,881,393 -2.38(-1.30%)
Jan 22, 2021 182.85 184.40 181.58 182.98 2,107,877 -1.70(-0.92%)
Jan 21, 2021 186.48 187.24 184.48 184.67 1,505,752 -1.44(-0.78%)
Jan 20, 2021 184.88 187.84 183.07 186.12 2,813,206 +2.92(+1.59%)
Jan 19, 2021 187.74 188.93 183.13 183.20 2,094,992 -3.54(-1.90%)
Jan 15, 2021 188.28 189.04 184.60 186.74 2,042,595 -2.56(-1.35%)
Jan 14, 2021 195.27 195.33 188.85 189.30 2,201,067 -4.93(-2.54%)
Jan 13, 2021 195.88 197.07 194.13 194.23 1,182,819 -1.45(-0.74%)
Jan 12, 2021 196.02 197.20 192.58 195.68 1,274,093 -0.71(-0.36%)
Jan 11, 2021 199.04 200.47 195.86 196.39 1,217,508 -4.93(-2.45%)
Jan 08, 2021 203.08 205.29 200.08 201.32 1,571,479 -1.76(-0.86%)
Jan 07, 2021 202.79 205.33 202.16 203.08 1,116,029 +0.77(+0.38%)
Jan 06, 2021 200.87 207.14 200.11 202.31 1,522,330 +1.92(+0.96%)
Jan 05, 2021 201.98 204.23 200.14 200.38 1,258,975 -1.82(-0.90%)
Jan 04, 2021 209.87 210.29 199.10 202.20 2,194,603 -8.00(-3.81%)
Dec 31, 2020 210.20 210.20 210.20 1,593,758 +5.15(+2.51%)
Dec 30, 2020 205.62 208.23 204.93 205.05 1,593,758 +0.36(+0.18%)
Dec 29, 2020 204.91 206.00 203.52 204.69 2,729,316 +0.77(+0.38%)
Dec 28, 2020 201.48 204.80 201.38 203.92 2,064,720 +3.35(+1.67%)
Dec 24, 2020 195.34 200.93 195.34 200.57 977,793 +5.16(+2.64%)
Dec 23, 2020 193.94 196.05 192.15 195.41 1,366,031 +2.37(+1.23%)
Dec 22, 2020 195.66 195.91 192.11 193.04 2,274,806 -2.53(-1.29%)
Dec 21, 2020 198.95 204.58 195.14 195.56 3,880,419 +3.99(+2.08%)
Dec 18, 2020 190.28 192.53 188.87 191.57 2,644,583 +0.89(+0.47%)
Dec 17, 2020 190.62 192.68 190.59 190.69 1,387,041 +0.73(+0.39%)
Dec 16, 2020 188.68 190.74 187.39 189.95 1,162,340 +1.26(+0.67%)
Dec 15, 2020 187.58 189.54 186.50 188.69 1,869,582 +1.65(+0.88%)
Dec 14, 2020 188.43 191.59 186.94 187.04 1,244,643 -0.18(-0.09%)
Dec 11, 2020 187.50 189.80 186.69 187.22 1,137,891 -2.06(-1.09%)
Dec 10, 2020 189.59 192.06 188.05 189.27 1,387,329 -1.45(-0.76%)
Dec 09, 2020 193.98 193.98 190.42 190.73 1,729,197 -2.85(-1.47%)
Dec 08, 2020 193.00 193.69 191.81 193.57 1,297,439 -0.63(-0.33%)
Dec 07, 2020 193.87 195.29 193.25 194.21 1,002,375 -0.82(-0.42%)
Dec 04, 2020 191.68 195.04 191.05 195.03 1,153,074 +4.21(+2.21%)
Dec 03, 2020 190.37 192.40 188.98 190.81 944,659 +0.36(+0.19%)
Dec 02, 2020 190.08 190.85 188.34 190.45 1,160,998 -0.58(-0.31%)
Dec 01, 2020 192.31 193.72 190.60 191.04 1,391,663 +0.77(+0.40%)
Nov 30, 2020 191.09 191.84 186.45 190.27 1,615,947 -1.79(-0.93%)
Nov 27, 2020 193.01 193.01 190.84 192.06 696,974 +0.02(+0.01%)
Nov 25, 2020 192.15 193.36 189.83 192.04 1,340,500 -1.78(-0.92%)
Nov 24, 2020 188.94 194.02 187.45 193.82 2,034,198 +6.51(+3.48%)
Nov 23, 2020 187.69 188.79 184.74 187.31 1,362,002 +1.41(+0.76%)
Nov 20, 2020 186.78 188.03 184.37 185.89 1,532,953 +0.15(+0.08%)
Nov 19, 2020 182.71 186.93 179.85 185.75 1,374,054 +2.56(+1.40%)
Nov 18, 2020 185.38 187.28 183.00 183.18 1,286,426 -1.86(-1.01%)
Nov 17, 2020 184.03 185.46 181.03 185.04 1,853,179 -0.11(-0.06%)
Nov 16, 2020 185.21 189.35 184.53 185.15 2,297,514 +1.49(+0.81%)
Nov 13, 2020 180.79 185.39 180.79 183.66 1,902,265 +3.88(+2.16%)
Nov 12, 2020 183.94 183.94 177.24 179.78 1,926,268 -4.73(-2.56%)
Nov 11, 2020 190.14 190.17 181.85 184.51 2,025,295 -4.09(-2.17%)
Nov 10, 2020 188.57 191.08 186.60 188.59 2,767,432 -0.18(-0.10%)
Nov 09, 2020 185.28 194.66 184.53 188.78 4,946,731 +19.28(+11.38%)
Nov 06, 2020 169.50 170.57 167.91 169.50 1,138,096 -0.35(-0.21%)
Nov 05, 2020 169.50 171.67 168.18 169.85 1,406,681 +3.30(+1.98%)
Nov 04, 2020 164.74 169.11 163.88 166.55 2,309,593 +4.83(+2.99%)
Nov 03, 2020 158.01 162.14 157.19 161.72 2,166,119 +5.40(+3.45%)
Nov 02, 2020 155.88 158.04 154.55 156.32 2,827,705 +2.55(+1.66%)
Oct 30, 2020 151.41 153.83 149.46 153.76 3,263,283 +1.53(+1.01%)
Oct 29, 2020 150.12 157.10 150.12 152.23 3,485,882 -2.86(-1.84%)
Oct 28, 2020 157.91 159.13 154.42 155.09 2,514,663 -5.52(-3.44%)
Oct 27, 2020 164.50 165.32 160.28 160.61 2,423,047 -3.94(-2.39%)
Oct 26, 2020 170.15 170.15 163.49 164.54 1,504,465 -7.98(-4.63%)
Oct 23, 2020 173.29 173.41 171.38 172.53 1,374,867 +1.04(+0.61%)
Oct 22, 2020 170.15 172.40 166.64 171.48 1,228,740 +1.87(+1.10%)
Oct 21, 2020 169.61 171.94 169.06 169.61 1,165,610 -0.29(-0.17%)
Oct 20, 2020 168.46 172.20 167.79 169.91 1,330,250 +2.27(+1.35%)
Oct 19, 2020 172.79 173.42 167.10 167.63 1,341,939 -4.96(-2.87%)
Oct 16, 2020 172.42 175.40 172.38 172.59 1,312,494 +1.01(+0.59%)
Oct 15, 2020 170.74 171.92 168.96 171.58 2,330,387 -1.14(-0.66%)
Oct 14, 2020 176.03 176.74 171.32 172.72 1,271,347 -2.77(-1.58%)
Oct 13, 2020 178.49 179.12 175.22 175.49 899,780 -3.03(-1.70%)
Oct 12, 2020 179.83 180.27 177.27 178.52 1,664,739 -0.62(-0.35%)
Oct 09, 2020 178.15 180.20 177.66 179.15 1,101,576 +2.17(+1.23%)
Oct 08, 2020 172.99 177.11 172.98 176.97 1,032,472 +4.62(+2.68%)
Oct 07, 2020 172.20 173.19 171.09 172.35 820,691 +1.84(+1.08%)
Oct 06, 2020 172.44 175.67 170.12 170.51 1,058,823 -1.56(-0.91%)
Oct 05, 2020 176.72 176.72 170.41 172.07 1,271,726 -1.86(-1.07%)
Oct 02, 2020 171.49 175.61 170.78 173.93 1,303,158 -0.79(-0.45%)
Oct 01, 2020 174.59 178.00 172.25 174.72 1,146,351 +1.62(+0.94%)
Sep 30, 2020 173.53 176.09 171.12 173.10 1,426,626 +0.08(+0.05%)
Sep 29, 2020 174.66 174.94 172.69 173.02 1,038,593 -1.03(-0.59%)
Sep 28, 2020 173.00 175.56 172.35 174.06 1,598,443 +3.47(+2.03%)
Sep 25, 2020 167.38 171.48 166.20 170.59 2,464,337 +2.50(+1.49%)
Sep 24, 2020 169.61 171.07 167.40 168.08 1,204,208 -2.29(-1.34%)
Sep 23, 2020 174.91 175.69 169.77 170.37 1,342,688 -4.95(-2.82%)
Sep 22, 2020 171.82 175.82 170.53 175.32 1,396,184 +4.19(+2.45%)
Sep 21, 2020 171.72 172.12 167.30 171.13 1,652,234 -3.55(-2.03%)
Sep 18, 2020 177.98 179.36 174.52 174.68 2,762,249 -2.22(-1.26%)
Sep 17, 2020 169.55 177.06 169.15 176.90 2,614,348 +5.55(+3.24%)
Sep 16, 2020 170.44 172.59 169.64 171.36 1,475,844 +2.57(+1.52%)
Sep 15, 2020 167.18 171.06 167.14 168.78 1,745,859 +2.88(+1.74%)
Sep 14, 2020 164.22 167.57 163.80 165.90 1,043,760 +3.82(+2.36%)
Sep 11, 2020 164.83 165.09 160.42 162.08 1,144,867 -1.87(-1.14%)
Sep 10, 2020 165.66 169.57 163.58 163.95 1,331,337 -0.94(-0.57%)
Sep 09, 2020 164.87 166.63 161.81 164.88 1,076,317 +2.20(+1.35%)
Sep 08, 2020 164.48 167.45 161.86 162.69 2,044,737 -5.33(-3.17%)
Sep 04, 2020 172.23 174.18 165.11 168.01 2,745,757 -4.56(-2.64%)
Sep 03, 2020 179.16 179.48 171.12 172.57 3,426,553 -7.41(-4.12%)
Sep 02, 2020 175.30 180.38 173.72 179.98 2,224,336 +5.04(+2.88%)
Sep 01, 2020 172.18 175.64 171.16 174.94 2,183,668 +2.97(+1.73%)
Aug 31, 2020 173.51 173.51 171.68 171.97 2,016,026 -0.63(-0.37%)
Aug 28, 2020 170.06 173.17 169.03 172.60 1,479,898 +2.57(+1.51%)
Aug 27, 2020 171.12 171.60 169.20 170.03 1,787,191 -0.54(-0.31%)
Aug 26, 2020 169.58 171.25 167.47 170.56 1,925,570 +1.26(+0.74%)
Aug 25, 2020 168.28 169.97 167.77 169.31 2,740,654 +1.53(+0.91%)
Aug 24, 2020 164.87 167.86 163.10 167.78 2,330,245 +4.03(+2.46%)
Aug 21, 2020 163.53 164.21 161.97 163.75 2,031,433 +0.41(+0.25%)
Aug 20, 2020 163.45 165.62 162.62 163.34 1,842,919 -1.65(-1.00%)
Aug 19, 2020 167.57 167.57 164.07 164.99 1,666,487 -0.63(-0.38%)
Aug 18, 2020 167.66 167.87 162.93 165.62 2,452,339 -2.11(-1.26%)
Aug 17, 2020 168.46 170.00 167.45 167.73 1,600,015 -0.22(-0.13%)
Aug 14, 2020 168.20 169.69 167.45 167.95 1,227,343 -0.88(-0.52%)
Aug 13, 2020 167.86 170.18 167.60 168.83 1,137,023 +0.39(+0.23%)
Aug 12, 2020 167.72 169.86 167.72 168.44 1,754,070 +2.02(+1.21%)
Aug 11, 2020 167.11 169.29 164.37 166.43 1,854,536 +0.65(+0.39%)
Aug 10, 2020 169.65 170.68 164.47 165.77 2,218,770 -4.45(-2.61%)
Aug 07, 2020 170.36 170.70 167.60 170.22 1,582,913 -1.63(-0.95%)
Aug 06, 2020 169.73 172.82 168.94 171.85 1,360,435 +2.10(+1.24%)
Aug 05, 2020 170.78 172.33 169.01 169.75 2,126,153 +0.11(+0.06%)
Aug 04, 2020 174.28 175.66 168.07 169.64 2,648,521 -4.68(-2.69%)
Aug 03, 2020 176.72 180.58 172.01 174.32 4,644,249 +0.99(+0.57%)
Jul 31, 2020 172.50 173.50 169.01 173.33 2,875,783 +1.89(+1.10%)
Jul 30, 2020 169.90 172.16 167.56 171.44 2,106,962 -1.25(-0.72%)
Jul 29, 2020 169.01 173.12 168.68 172.69 1,448,519 +5.34(+3.19%)
Jul 28, 2020 168.86 171.03 167.21 167.34 1,399,980 -2.36(-1.39%)
Jul 27, 2020 168.68 170.35 167.06 169.70 1,226,879 +1.62(+0.96%)
Jul 24, 2020 169.22 169.47 166.62 168.08 1,026,654 -2.30(-1.35%)
Jul 23, 2020 172.27 174.74 169.60 170.38 992,341 -2.74(-1.58%)
Jul 22, 2020 169.29 173.35 168.74 173.12 1,549,030 +3.65(+2.16%)
Jul 21, 2020 170.25 171.43 168.62 169.46 1,222,904 -0.05(-0.03%)
Jul 20, 2020 166.61 170.39 165.34 169.51 1,702,367 +2.16(+1.29%)
Jul 17, 2020 163.50 167.79 162.48 167.35 1,983,880 +5.19(+3.20%)
Jul 16, 2020 163.28 163.94 161.05 162.16 1,280,035 -2.60(-1.58%)
Jul 15, 2020 161.87 167.31 161.31 164.76 2,714,524 +6.01(+3.78%)
Jul 14, 2020 156.39 158.86 154.16 158.75 1,988,144 +2.22(+1.42%)
Jul 13, 2020 161.59 162.00 156.19 156.53 2,210,552 -3.67(-2.29%)
Jul 10, 2020 158.59 160.60 157.82 160.20 1,702,669 +0.37(+0.23%)
Jul 09, 2020 163.89 164.91 156.96 159.83 2,039,108 -4.15(-2.53%)
Jul 08, 2020 163.77 165.59 162.12 163.98 1,463,564 +0.84(+0.51%)
Jul 07, 2020 165.81 169.81 162.81 163.14 1,772,913 -3.42(-2.05%)
Jul 06, 2020 169.68 170.35 165.37 166.56 1,795,401 -0.38(-0.23%)
Jul 02, 2020 169.01 170.74 166.71 166.94 1,557,647 -0.03(-0.02%)
Jul 01, 2020 165.52 169.10 165.25 166.97 2,059,768 +1.82(+1.10%)
Jun 30, 2020 161.50 166.18 160.95 165.15 2,217,768 +2.97(+1.83%)
Jun 29, 2020 159.54 162.43 157.64 162.18 2,320,693 +3.55(+2.24%)
Jun 26, 2020 162.59 163.65 158.36 158.63 13,790,513 -4.52(-2.77%)
Jun 25, 2020 162.19 163.38 160.10 163.14 2,094,947 +0.63(+0.39%)
Jun 24, 2020 171.09 171.40 162.40 162.51 2,402,350 -10.03(-5.81%)
Jun 23, 2020 174.45 174.73 171.60 172.54 1,538,895 -0.07(-0.04%)
Jun 22, 2020 171.56 173.14 170.46 172.61 1,833,858 +1.17(+0.68%)
Jun 19, 2020 178.88 179.40 171.36 171.44 2,248,246 -4.25(-2.42%)
Jun 18, 2020 175.19 176.68 173.85 175.69 1,471,936 -0.52(-0.29%)
Jun 17, 2020 182.17 182.17 175.75 176.20 2,071,290 -4.83(-2.67%)
Jun 16, 2020 180.99 182.64 176.61 181.03 2,042,952 +5.75(+3.28%)
Jun 15, 2020 169.62 175.98 168.15 175.28 1,920,182 +1.40(+0.81%)
Jun 12, 2020 176.85 177.34 169.22 173.87 1,506,808 +3.08(+1.80%)
Jun 11, 2020 178.18 178.71 169.30 170.80 2,537,128 -13.05(-7.10%)
Jun 10, 2020 180.96 186.09 179.22 183.85 1,819,676 +3.47(+1.92%)
Jun 09, 2020 183.04 183.53 180.07 180.38 1,667,381 -4.21(-2.28%)
Jun 08, 2020 182.87 185.56 182.57 184.59 1,265,175 +0.37(+0.20%)
Jun 05, 2020 182.61 185.48 180.21 184.22 2,132,128 +5.73(+3.21%)
Jun 04, 2020 182.29 183.10 176.23 178.49 1,830,587 -5.45(-2.96%)
Jun 03, 2020 177.48 184.17 176.19 183.94 2,230,808 +7.52(+4.26%)
Jun 02, 2020 178.48 178.85 175.66 176.42 1,592,693 -0.29(-0.17%)
Jun 01, 2020 174.77 177.83 174.28 176.71 1,440,884 +2.13(+1.22%)
May 29, 2020 172.88 174.91 171.95 174.58 1,898,126 +1.51(+0.87%)
May 28, 2020 173.77 176.58 172.11 173.07 1,324,878 +0.19(+0.11%)
May 27, 2020 173.46 174.67 168.27 172.89 1,799,046 +0.31(+0.18%)
May 26, 2020 177.32 177.79 171.74 172.58 1,600,486 +0.66(+0.38%)
May 22, 2020 171.56 173.15 170.22 171.91 918,116 +0.33(+0.19%)
May 21, 2020 175.36 175.64 171.04 171.58 1,121,782 -3.95(-2.25%)
May 20, 2020 176.75 179.44 175.08 175.53 1,849,579 +0.54(+0.31%)
May 19, 2020 174.33 180.41 173.42 174.99 2,190,555 -0.19(-0.11%)
May 18, 2020 172.13 176.90 171.35 175.17 2,770,537 +9.95(+6.02%)
May 15, 2020 159.34 165.44 158.08 165.22 1,536,431 +5.41(+3.38%)
May 14, 2020 156.40 159.81 153.75 159.81 1,619,087 +1.31(+0.83%)
May 13, 2020 162.08 164.10 156.73 158.50 1,868,952 -4.24(-2.61%)
May 12, 2020 168.18 168.68 162.64 162.74 1,131,688 -5.22(-3.11%)
May 11, 2020 168.66 169.90 167.29 167.97 1,227,449 -2.28(-1.34%)
May 08, 2020 171.23 172.56 167.96 170.25 1,632,253 +0.27(+0.16%)
May 07, 2020 169.48 174.08 169.48 169.98 1,929,046 +4.53(+2.74%)
May 06, 2020 174.93 177.70 165.22 165.45 3,245,456 +3.06(+1.89%)
May 05, 2020 161.00 164.13 160.85 162.38 1,621,536 +4.42(+2.80%)
May 04, 2020 155.26 158.53 153.32 157.97 1,141,179 +0.75(+0.48%)
May 01, 2020 156.99 158.97 154.94 157.22 1,146,977 -4.26(-2.64%)
Apr 30, 2020 163.32 163.48 159.79 161.48 1,993,309 -3.70(-2.24%)
Apr 29, 2020 164.09 168.74 163.89 165.17 2,423,914 +6.76(+4.27%)
Apr 28, 2020 158.78 161.30 155.31 158.41 2,213,904 +3.93(+2.54%)
Apr 27, 2020 150.26 155.00 150.26 154.49 1,588,992 +5.66(+3.80%)
Apr 24, 2020 144.76 149.47 143.25 148.82 1,374,502 +5.59(+3.90%)
Apr 23, 2020 144.36 145.85 142.91 143.23 1,171,392 -0.35(-0.24%)
Apr 22, 2020 141.23 144.72 140.07 143.58 1,840,359 +6.16(+4.48%)
Apr 21, 2020 141.01 141.36 136.12 137.43 1,993,811 -6.73(-4.67%)
Apr 20, 2020 147.84 148.39 142.99 144.16 2,276,006 -6.49(-4.31%)
Apr 17, 2020 143.04 151.12 142.74 150.64 3,298,434 +13.50(+9.84%)
Apr 16, 2020 138.02 138.02 134.22 137.14 1,951,777 +0.21(+0.16%)
Apr 15, 2020 137.90 138.45 134.73 136.93 1,980,453 -5.36(-3.77%)
Apr 14, 2020 143.78 144.73 141.12 142.29 2,330,120 +2.56(+1.83%)
Apr 13, 2020 144.73 145.04 135.21 139.73 2,585,119 -7.17(-4.88%)
Apr 09, 2020 147.78 151.05 144.54 146.90 1,651,787 +1.69(+1.17%)
Apr 08, 2020 139.01 146.33 136.59 145.21 2,180,433 +7.99(+5.83%)
Apr 07, 2020 147.08 148.44 135.91 137.21 4,244,450 -2.60(-1.86%)
Apr 06, 2020 131.66 140.47 127.84 139.81 3,044,822 +16.96(+13.81%)
Apr 03, 2020 125.47 127.61 121.14 122.84 2,283,262 -4.27(-3.36%)
Apr 02, 2020 128.33 131.85 123.82 127.11 2,913,145 -2.35(-1.82%)
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.