Print

Quotes and Market Data

Find a quote

CERIDIAN HCM HOLDINGS INC

84.02 Up 0.68 (0.81 %)

Delayed : 2022/08/05 15:59:34

  • Previous close $83.34
  • Opening $82.08
  • Price Ask $83.90
  • Price Bid $83.90
  • Size Bid 1
  • Size Ask 1
  • Today High $85.61
  • Today Low $81.73
  • 52 Weeks High $161.59
  • 52 Weeks Low $56.00
  • Volume 41,639

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 8.77
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 12,813.21
  • Shares Out (M) : 153.06
  • Exchange : XTSE
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
03:59 PM $84.02 Down $ -0.19 $84.02 $84.02 200
03:57 PM $84.21 Up $0.06 $84.23 $84.21 400
03:57 PM $84.21 Up $0.00 $84.23 $84.21 0
03:56 PM $84.15 Up $0.05 $84.15 $84.15 100
03:54 PM $84.10 Down $ -0.03 $84.12 $84.09 500
03:54 PM $84.10 Up $0.00 $84.12 $84.09 0
03:53 PM $84.13 Down $ -0.21 $84.20 $84.10 600
03:44 PM $84.34 Up $0.10 $84.34 $84.34 200
03:44 PM $84.34 Up $0.00 $84.34 $84.34 0
03:44 PM $84.34 Up $0.00 $84.34 $84.34 0
03:44 PM $84.34 Up $0.00 $84.34 $84.34 0
03:44 PM $84.34 Up $0.00 $84.34 $84.34 0
03:44 PM $84.34 Up $0.00 $84.34 $84.34 0
03:44 PM $84.34 Up $0.00 $84.34 $84.34 0
03:44 PM $84.34 Up $0.00 $84.34 $84.34 0
03:44 PM $84.34 Up $0.00 $84.34 $84.34 0
03:42 PM $84.24 Up $0.06 $84.24 $84.21 400
03:42 PM $84.24 Up $0.00 $84.24 $84.21 0
03:41 PM $84.18 Down $ -0.31 $84.27 $84.18 200
03:35 PM $84.49 Down $ -0.08 $84.49 $84.49 200
03:35 PM $84.49 Up $0.00 $84.49 $84.49 0
03:35 PM $84.49 Up $0.00 $84.49 $84.49 0
03:35 PM $84.49 Up $0.00 $84.49 $84.49 0
03:35 PM $84.49 Up $0.00 $84.49 $84.49 0
03:35 PM $84.49 Up $0.00 $84.49 $84.49 0
03:33 PM $84.57 Up $0.02 $84.57 $84.51 400
03:33 PM $84.57 Up $0.00 $84.57 $84.51 0
03:32 PM $84.55 Down $ -0.09 $84.55 $84.55 100
03:30 PM $84.64 Up $0.02 $84.64 $84.64 100
03:30 PM $84.64 Up $0.00 $84.64 $84.64 0
03:29 PM $84.62 Up $0.16 $84.62 $84.56 300
03:28 PM $84.46 Up $0.41 $84.46 $84.46 100
03:25 PM $84.05 Up $0.12 $84.05 $83.98 200
03:25 PM $84.05 Up $0.00 $84.05 $83.98 0
03:25 PM $84.05 Up $0.00 $84.05 $83.98 0
03:24 PM $83.93 Down $ -0.35 $84.00 $83.93 200
03:22 PM $84.28 Down $ -0.08 $84.28 $84.22 500
03:22 PM $84.28 Up $0.00 $84.28 $84.22 0
03:21 PM $84.36 Down $ -0.43 $84.47 $84.36 400
03:15 PM $84.79 Up $0.09 $84.79 $84.78 200
03:15 PM $84.79 Up $0.00 $84.79 $84.78 0
03:15 PM $84.79 Up $0.00 $84.79 $84.78 0
03:15 PM $84.79 Up $0.00 $84.79 $84.78 0
03:15 PM $84.79 Up $0.00 $84.79 $84.78 0
03:15 PM $84.79 Up $0.00 $84.79 $84.78 0
03:12 PM $84.70 Down $ -0.03 $84.70 $84.70 100
03:12 PM $84.70 Up $0.00 $84.70 $84.70 0
03:12 PM $84.70 Up $0.00 $84.70 $84.70 0
03:09 PM $84.73 Down $ -0.03 $84.73 $84.72 200
03:09 PM $84.73 Up $0.00 $84.73 $84.72 0
03:09 PM $84.73 Up $0.00 $84.73 $84.72 0
03:08 PM $84.76 Down $ -0.03 $84.76 $84.76 100
03:02 PM $84.79 Up $0.24 $84.79 $84.79 100
03:02 PM $84.79 Up $0.00 $84.79 $84.79 0
03:02 PM $84.79 Up $0.00 $84.79 $84.79 0
03:02 PM $84.79 Up $0.00 $84.79 $84.79 0
03:02 PM $84.79 Up $0.00 $84.79 $84.79 0
03:02 PM $84.79 Up $0.00 $84.79 $84.79 0
03:00 PM $84.55 Up $0.07 $84.55 $84.55 200
03:00 PM $84.55 Up $0.00 $84.55 $84.55 0
02:57 PM $84.48 Down $ -0.09 $84.48 $84.48 100
02:57 PM $84.48 Up $0.00 $84.48 $84.48 0
02:57 PM $84.48 Up $0.00 $84.48 $84.48 0
02:55 PM $84.57 Up $0.19 $84.57 $84.57 100
02:55 PM $84.57 Up $0.00 $84.57 $84.57 0
02:50 PM $84.38 Up $0.05 $84.38 $84.37 200
02:50 PM $84.38 Up $0.00 $84.38 $84.37 0
02:50 PM $84.38 Up $0.00 $84.38 $84.37 0
02:50 PM $84.38 Up $0.00 $84.38 $84.37 0
02:50 PM $84.38 Up $0.00 $84.38 $84.37 0
02:38 PM $84.33 Up $0.04 $84.34 $84.33 300
02:38 PM $84.33 Up $0.00 $84.34 $84.33 0
02:38 PM $84.33 Up $0.00 $84.34 $84.33 0
02:38 PM $84.33 Up $0.00 $84.34 $84.33 0
02:38 PM $84.33 Up $0.00 $84.34 $84.33 0
02:38 PM $84.33 Up $0.00 $84.34 $84.33 0
02:38 PM $84.33 Up $0.00 $84.34 $84.33 0
02:38 PM $84.33 Up $0.00 $84.34 $84.33 0
02:38 PM $84.33 Up $0.00 $84.34 $84.33 0
02:38 PM $84.33 Up $0.00 $84.34 $84.33 0
02:38 PM $84.33 Up $0.00 $84.34 $84.33 0
02:38 PM $84.33 Up $0.00 $84.34 $84.33 0
02:36 PM $84.29 Up $0.09 $84.29 $84.29 100
02:36 PM $84.29 Up $0.00 $84.29 $84.29 0
02:33 PM $84.20 Up $0.08 $84.20 $84.20 100
02:33 PM $84.20 Up $0.00 $84.20 $84.20 0
02:33 PM $84.20 Up $0.00 $84.20 $84.20 0
02:30 PM $84.12 Down $ -0.06 $84.12 $84.12 100
02:30 PM $84.12 Up $0.00 $84.12 $84.12 0
02:30 PM $84.12 Up $0.00 $84.12 $84.12 0
02:29 PM $84.18 Down $ -0.13 $84.18 $84.18 100
02:28 PM $84.31 Up $0.09 $84.34 $84.31 300
02:10 PM $84.22 Up $0.09 $84.22 $84.22 100
02:10 PM $84.22 Up $0.00 $84.22 $84.22 0
02:10 PM $84.22 Up $0.00 $84.22 $84.22 0
02:10 PM $84.22 Up $0.00 $84.22 $84.22 0
02:10 PM $84.22 Up $0.00 $84.22 $84.22 0
02:10 PM $84.22 Up $0.00 $84.22 $84.22 0
02:10 PM $84.22 Up $0.00 $84.22 $84.22 0
02:10 PM $84.22 Up $0.00 $84.22 $84.22 0
02:10 PM $84.22 Up $0.00 $84.22 $84.22 0
02:10 PM $84.22 Up $0.00 $84.22 $84.22 0
02:10 PM $84.22 Up $0.00 $84.22 $84.22 0
02:10 PM $84.22 Up $0.00 $84.22 $84.22 0
02:10 PM $84.22 Up $0.00 $84.22 $84.22 0
02:10 PM $84.22 Up $0.00 $84.22 $84.22 0
02:10 PM $84.22 Up $0.00 $84.22 $84.22 0
02:10 PM $84.22 Up $0.00 $84.22 $84.22 0
02:10 PM $84.22 Up $0.00 $84.22 $84.22 0
02:10 PM $84.22 Up $0.00 $84.22 $84.22 0
02:06 PM $84.13 Up $0.10 $84.13 $84.13 100
02:06 PM $84.13 Up $0.00 $84.13 $84.13 0
02:06 PM $84.13 Up $0.00 $84.13 $84.13 0
02:06 PM $84.13 Up $0.00 $84.13 $84.13 0
01:54 PM $84.03 Down $ -0.01 $84.03 $84.03 100
01:54 PM $84.03 Up $0.00 $84.03 $84.03 0
01:54 PM $84.03 Up $0.00 $84.03 $84.03 0
01:54 PM $84.03 Up $0.00 $84.03 $84.03 0
01:54 PM $84.03 Up $0.00 $84.03 $84.03 0
01:54 PM $84.03 Up $0.00 $84.03 $84.03 0
01:54 PM $84.03 Up $0.00 $84.03 $84.03 0
01:54 PM $84.03 Up $0.00 $84.03 $84.03 0
01:54 PM $84.03 Up $0.00 $84.03 $84.03 0
01:54 PM $84.03 Up $0.00 $84.03 $84.03 0
01:54 PM $84.03 Up $0.00 $84.03 $84.03 0
01:54 PM $84.03 Up $0.00 $84.03 $84.03 0
01:51 PM $84.04 Up $0.05 $84.05 $84.04 300
01:51 PM $84.04 Up $0.00 $84.05 $84.04 0
01:51 PM $84.04 Up $0.00 $84.05 $84.04 0
01:50 PM $83.99 Up $0.03 $83.99 $83.99 100
01:49 PM $83.96 Down $ -0.12 $83.96 $83.96 100
01:47 PM $84.08 Down $ -0.09 $84.17 $84.08 400
01:47 PM $84.08 Up $0.00 $84.17 $84.08 0
01:44 PM $84.17 Down $ -0.30 $84.17 $84.13 300
01:44 PM $84.17 Up $0.00 $84.17 $84.13 0
01:44 PM $84.17 Up $0.00 $84.17 $84.13 0
01:38 PM $84.47 Up $0.02 $84.47 $84.47 100
01:38 PM $84.47 Up $0.00 $84.47 $84.47 0
01:38 PM $84.47 Up $0.00 $84.47 $84.47 0
01:38 PM $84.47 Up $0.00 $84.47 $84.47 0
01:38 PM $84.47 Up $0.00 $84.47 $84.47 0
01:38 PM $84.47 Up $0.00 $84.47 $84.47 0
01:37 PM $84.45 Down $ -0.04 $84.45 $84.45 200
01:34 PM $84.49 Down $ -0.15 $84.49 $84.47 200
01:34 PM $84.49 Up $0.00 $84.49 $84.47 0
01:34 PM $84.49 Up $0.00 $84.49 $84.47 0
01:30 PM $84.64 Down $ -0.09 $84.64 $84.64 100
01:30 PM $84.64 Up $0.00 $84.64 $84.64 0
01:30 PM $84.64 Up $0.00 $84.64 $84.64 0
01:30 PM $84.64 Up $0.00 $84.64 $84.64 0
01:25 PM $84.73 Down $ -0.19 $84.84 $84.73 300
01:25 PM $84.73 Up $0.00 $84.84 $84.73 0
01:25 PM $84.73 Up $0.00 $84.84 $84.73 0
01:25 PM $84.73 Up $0.00 $84.84 $84.73 0
01:25 PM $84.73 Up $0.00 $84.84 $84.73 0
01:22 PM $84.92 Up $0.00 $84.92 $84.92 100
01:22 PM $84.92 Up $0.00 $84.92 $84.92 0
01:22 PM $84.92 Up $0.00 $84.92 $84.92 0
01:21 PM $84.92 Down $ -0.13 $84.92 $84.88 300
01:18 PM $85.05 Down $ -0.09 $85.05 $85.05 100
01:18 PM $85.05 Up $0.00 $85.05 $85.05 0
01:18 PM $85.05 Up $0.00 $85.05 $85.05 0
01:16 PM $85.14 Up $0.10 $85.14 $85.14 200
01:16 PM $85.14 Up $0.00 $85.14 $85.14 0
01:14 PM $85.04 Up $0.01 $85.04 $85.04 100
01:14 PM $85.04 Up $0.00 $85.04 $85.04 0
01:06 PM $85.03 Up $0.04 $85.03 $85.03 100
01:06 PM $85.03 Up $0.00 $85.03 $85.03 0
01:06 PM $85.03 Up $0.00 $85.03 $85.03 0
01:06 PM $85.03 Up $0.00 $85.03 $85.03 0
01:06 PM $85.03 Up $0.00 $85.03 $85.03 0
01:06 PM $85.03 Up $0.00 $85.03 $85.03 0
01:06 PM $85.03 Up $0.00 $85.03 $85.03 0
01:06 PM $85.03 Up $0.00 $85.03 $85.03 0
01:05 PM $84.99 Up $0.04 $84.99 $84.99 100
01:03 PM $84.95 Down $ -0.06 $84.95 $84.95 100
01:03 PM $84.95 Up $0.00 $84.95 $84.95 0
12:59 PM $85.01 Up $0.07 $85.01 $85.01 200
12:59 PM $85.01 Up $0.00 $85.01 $85.01 0
12:59 PM $85.01 Up $0.00 $85.01 $85.01 0
12:59 PM $85.01 Up $0.00 $85.01 $85.01 0
12:56 PM $84.94 Up $0.06 $84.94 $84.94 100
12:56 PM $84.94 Up $0.00 $84.94 $84.94 0
12:56 PM $84.94 Up $0.00 $84.94 $84.94 0
12:55 PM $84.88 Up $0.09 $84.88 $84.88 100
12:52 PM $84.79 Down $ -0.10 $84.79 $84.79 100
12:52 PM $84.79 Up $0.00 $84.79 $84.79 0
12:52 PM $84.79 Up $0.00 $84.79 $84.79 0
12:50 PM $84.89 Up $0.09 $84.89 $84.89 300
12:50 PM $84.89 Up $0.00 $84.89 $84.89 0
12:48 PM $84.80 Up $0.13 $84.80 $84.80 100
12:48 PM $84.80 Up $0.00 $84.80 $84.80 0
12:43 PM $84.67 Down $ -0.08 $84.67 $84.67 100
12:43 PM $84.67 Up $0.00 $84.67 $84.67 0
12:43 PM $84.67 Up $0.00 $84.67 $84.67 0
12:43 PM $84.67 Up $0.00 $84.67 $84.67 0
12:43 PM $84.67 Up $0.00 $84.67 $84.67 0
12:40 PM $84.75 Down $ -0.01 $84.75 $84.75 100
12:40 PM $84.75 Up $0.00 $84.75 $84.75 0
12:40 PM $84.75 Up $0.00 $84.75 $84.75 0
12:35 PM $84.76 Up $0.03 $84.76 $84.76 100
12:35 PM $84.76 Up $0.00 $84.76 $84.76 0
12:35 PM $84.76 Up $0.00 $84.76 $84.76 0
12:35 PM $84.76 Up $0.00 $84.76 $84.76 0
12:35 PM $84.76 Up $0.00 $84.76 $84.76 0
12:28 PM $84.73 Up $0.09 $84.73 $84.61 300
12:28 PM $84.73 Up $0.00 $84.73 $84.61 0
12:28 PM $84.73 Up $0.00 $84.73 $84.61 0
12:28 PM $84.73 Up $0.00 $84.73 $84.61 0
12:28 PM $84.73 Up $0.00 $84.73 $84.61 0
12:28 PM $84.73 Up $0.00 $84.73 $84.61 0
12:28 PM $84.73 Up $0.00 $84.73 $84.61 0
12:27 PM $84.64 Up $0.12 $84.68 $84.64 200
12:25 PM $84.52 Up $0.08 $84.52 $84.52 100
12:25 PM $84.52 Up $0.00 $84.52 $84.52 0
12:24 PM $84.44 Up $0.02 $84.44 $84.44 100
12:23 PM $84.42 Up $0.01 $84.42 $84.42 100
12:22 PM $84.41 Up $0.00 $84.41 $84.41 100
12:20 PM $84.41 Down $ -0.11 $84.41 $84.41 100
12:20 PM $84.41 Up $0.00 $84.41 $84.41 0
12:18 PM $84.52 Up $0.18 $84.53 $84.52 200
12:18 PM $84.52 Up $0.00 $84.53 $84.52 0
12:14 PM $84.34 Up $0.11 $84.34 $84.34 100
12:14 PM $84.34 Up $0.00 $84.34 $84.34 0
12:14 PM $84.34 Up $0.00 $84.34 $84.34 0
12:14 PM $84.34 Up $0.00 $84.34 $84.34 0
12:13 PM $84.23 Down $ -0.16 $84.23 $84.23 100
12:05 PM $84.39 Down $ -0.01 $84.39 $84.39 100
12:05 PM $84.39 Up $0.00 $84.39 $84.39 0
12:05 PM $84.39 Up $0.00 $84.39 $84.39 0
12:05 PM $84.39 Up $0.00 $84.39 $84.39 0
12:05 PM $84.39 Up $0.00 $84.39 $84.39 0
12:05 PM $84.39 Up $0.00 $84.39 $84.39 0
12:05 PM $84.39 Up $0.00 $84.39 $84.39 0
12:05 PM $84.39 Up $0.00 $84.39 $84.39 0
12:04 PM $84.40 Up $0.08 $84.40 $84.40 100
12:02 PM $84.32 Up $0.09 $84.32 $84.32 100
12:02 PM $84.32 Up $0.00 $84.32 $84.32 0
12:00 PM $84.23 Up $0.07 $84.23 $84.23 100
12:00 PM $84.23 Up $0.00 $84.23 $84.23 0
11:58 AM $84.16 Up $0.02 $84.16 $84.16 100
11:58 AM $84.16 Up $0.00 $84.16 $84.16 0
11:57 AM $84.14 Down $ -0.02 $84.14 $84.14 100
11:56 AM $84.16 Down $ -0.10 $84.16 $84.16 100
11:53 AM $84.26 Up $0.14 $84.26 $84.26 200
11:53 AM $84.26 Up $0.00 $84.26 $84.26 0
11:53 AM $84.26 Up $0.00 $84.26 $84.26 0
11:50 AM $84.12 Down $ -0.02 $84.12 $84.12 100
11:50 AM $84.12 Up $0.00 $84.12 $84.12 0
11:50 AM $84.12 Up $0.00 $84.12 $84.12 0
11:49 AM $84.14 Up $0.14 $84.15 $84.14 300
11:47 AM $84.00 Up $0.00 $84.00 $84.00 100
11:47 AM $84.00 Up $0.00 $84.00 $84.00 0
11:44 AM $84.00 Up $0.00 $84.00 $84.00 100
11:44 AM $84.00 Up $0.00 $84.00 $84.00 0
11:44 AM $84.00 Up $0.00 $84.00 $84.00 0
11:42 AM $84.00 Down $ -0.13 $84.01 $84.00 300
11:42 AM $84.00 Up $0.00 $84.01 $84.00 0
11:39 AM $84.13 Up $0.09 $84.13 $84.13 100
11:39 AM $84.13 Up $0.00 $84.13 $84.13 0
11:39 AM $84.13 Up $0.00 $84.13 $84.13 0
11:35 AM $84.04 Up $0.06 $84.04 $83.99 800
11:35 AM $84.04 Up $0.00 $84.04 $83.99 0
11:35 AM $84.04 Up $0.00 $84.04 $83.99 0
11:35 AM $84.04 Up $0.00 $84.04 $83.99 0
11:34 AM $83.98 Down $ -0.11 $83.98 $83.98 200
11:33 AM $84.09 Down $ -0.08 $84.09 $84.09 100
11:32 AM $84.17 Up $0.01 $84.17 $84.17 200
11:31 AM $84.16 Up $0.41 $84.16 $84.02 1,800
11:29 AM $83.75 Down $ -0.14 $83.75 $83.71 200
11:29 AM $83.75 Up $0.00 $83.75 $83.71 0
11:25 AM $83.89 Up $0.18 $83.89 $83.85 400
11:25 AM $83.89 Up $0.00 $83.89 $83.85 0
11:25 AM $83.89 Up $0.00 $83.89 $83.85 0
11:25 AM $83.89 Up $0.00 $83.89 $83.85 0
11:22 AM $83.71 Down $ -0.27 $83.71 $83.71 100
11:22 AM $83.71 Up $0.00 $83.71 $83.71 0
11:22 AM $83.71 Up $0.00 $83.71 $83.71 0
11:21 AM $83.98 Down $ -0.07 $83.98 $83.98 100
11:16 AM $84.05 Up $0.13 $84.08 $84.05 200
11:16 AM $84.05 Up $0.00 $84.08 $84.05 0
11:16 AM $84.05 Up $0.00 $84.08 $84.05 0
11:16 AM $84.05 Up $0.00 $84.08 $84.05 0
11:16 AM $84.05 Up $0.00 $84.08 $84.05 0
11:13 AM $83.92 Down $ -0.21 $83.98 $83.92 200
11:13 AM $83.92 Up $0.00 $83.98 $83.92 0
11:13 AM $83.92 Up $0.00 $83.98 $83.92 0
11:11 AM $84.13 Down $ -0.05 $84.13 $84.13 100
11:11 AM $84.13 Up $0.00 $84.13 $84.13 0
11:10 AM $84.18 Up $0.00 $84.18 $84.18 100
11:08 AM $84.18 Up $0.10 $84.18 $84.18 200
11:08 AM $84.18 Up $0.00 $84.18 $84.18 0
11:06 AM $84.08 Up $0.01 $84.08 $84.06 300
11:06 AM $84.08 Up $0.00 $84.08 $84.06 0
11:04 AM $84.07 Up $0.00 $84.07 $84.07 100
11:04 AM $84.07 Up $0.00 $84.07 $84.07 0
11:02 AM $84.07 Up $0.14 $84.07 $84.07 100
11:02 AM $84.07 Up $0.00 $84.07 $84.07 0
11:01 AM $83.93 Down $ -0.06 $83.93 $83.88 300
11:00 AM $83.99 Down $ -0.01 $83.99 $83.99 100
10:59 AM $84.00 Down $ -0.18 $84.00 $84.00 100
10:56 AM $84.18 Down $ -0.15 $84.18 $84.18 100
10:56 AM $84.18 Up $0.00 $84.18 $84.18 0
10:56 AM $84.18 Up $0.00 $84.18 $84.18 0
10:55 AM $84.33 Down $ -0.01 $84.33 $84.28 300
10:54 AM $84.34 Down $ -0.05 $84.35 $84.34 200
10:53 AM $84.39 Up $0.01 $84.39 $84.39 100
10:52 AM $84.38 Up $0.08 $84.38 $84.38 100
10:51 AM $84.30 Down $ -0.03 $84.30 $84.30 100
10:50 AM $84.33 Up $0.01 $84.39 $84.33 400
10:48 AM $84.32 Down $ -0.02 $84.32 $84.27 400
10:48 AM $84.32 Up $0.00 $84.32 $84.27 0
10:47 AM $84.34 Up $0.09 $84.37 $84.34 200
10:45 AM $84.25 Up $0.09 $84.28 $84.20 600
10:45 AM $84.25 Up $0.00 $84.28 $84.20 0
10:44 AM $84.16 Up $0.00 $84.16 $84.15 300
10:43 AM $84.16 Down $ -0.09 $84.22 $84.16 200
10:42 AM $84.25 Down $ -0.05 $84.35 $84.25 500
10:41 AM $84.30 Down $ -0.38 $84.36 $84.30 300
10:39 AM $84.68 Down $ -0.12 $84.68 $84.67 400
10:39 AM $84.68 Up $0.00 $84.68 $84.67 0
10:38 AM $84.80 Down $ -0.06 $84.80 $84.80 100
10:37 AM $84.86 Up $0.04 $84.86 $84.86 100
10:36 AM $84.82 Down $ -0.10 $84.85 $84.82 200
10:34 AM $84.92 Down $ -0.02 $84.92 $84.88 300
10:34 AM $84.92 Up $0.00 $84.92 $84.88 0
10:33 AM $84.94 Down $ -0.05 $84.94 $84.93 300
10:32 AM $84.99 Down $ -0.07 $85.06 $84.99 200
10:31 AM $85.06 Down $ -0.18 $85.06 $85.02 400
10:29 AM $85.24 Down $ -0.02 $85.24 $85.23 200
10:29 AM $85.24 Up $0.00 $85.24 $85.23 0
10:27 AM $85.26 Down $ -0.11 $85.33 $85.26 300
10:27 AM $85.26 Up $0.00 $85.33 $85.26 0
10:26 AM $85.37 Up $0.00 $85.37 $85.22 400
10:25 AM $85.37 Down $ -0.17 $85.38 $85.37 200
10:22 AM $85.54 Up $0.20 $85.61 $85.54 200
10:22 AM $85.54 Up $0.00 $85.61 $85.54 0
10:22 AM $85.54 Up $0.00 $85.61 $85.54 0
10:21 AM $85.34 Up $0.15 $85.34 $85.34 100
10:19 AM $85.19 Up $0.47 $85.19 $84.95 200
10:19 AM $85.19 Up $0.00 $85.19 $84.95 0
10:18 AM $84.72 Down $ -0.36 $84.72 $84.72 100
10:16 AM $85.08 Up $0.04 $85.08 $85.08 100
10:16 AM $85.08 Up $0.00 $85.08 $85.08 0
10:15 AM $85.04 Down $ -0.12 $85.04 $85.04 100
10:14 AM $85.16 Up $0.08 $85.16 $85.16 100
10:13 AM $85.08 Down $ -0.26 $85.20 $85.08 300
10:12 AM $85.34 Up $0.02 $85.34 $85.34 100
10:07 AM $85.32 Up $0.33 $85.32 $85.32 100
10:07 AM $85.32 Up $0.00 $85.32 $85.32 0
10:07 AM $85.32 Up $0.00 $85.32 $85.32 0
10:07 AM $85.32 Up $0.00 $85.32 $85.32 0
10:07 AM $85.32 Up $0.00 $85.32 $85.32 0
10:06 AM $84.99 Up $0.08 $85.00 $84.99 300
10:04 AM $84.91 Up $0.46 $84.91 $84.91 100
10:04 AM $84.91 Up $0.00 $84.91 $84.91 0
10:00 AM $84.45 Down $ -0.13 $84.45 $84.45 200
10:00 AM $84.45 Up $0.00 $84.45 $84.45 0
10:00 AM $84.45 Up $0.00 $84.45 $84.45 0
10:00 AM $84.45 Up $0.00 $84.45 $84.45 0
09:59 AM $84.58 Up $0.10 $84.58 $84.58 100
09:58 AM $84.48 Down $ -0.07 $84.52 $84.48 500
09:57 AM $84.55 Up $0.37 $84.60 $84.28 900
09:56 AM $84.18 Up $0.19 $84.18 $83.98 500
09:55 AM $83.99 Down $ -0.32 $83.99 $83.94 300
09:54 AM $84.31 Up $0.07 $84.31 $84.08 600
09:53 AM $84.24 Up $0.18 $84.27 $84.22 300
09:52 AM $84.06 Down $ -0.21 $84.42 $84.06 500
09:51 AM $84.27 Up $0.19 $84.27 $84.24 400
09:50 AM $84.08 Up $0.05 $84.08 $84.08 100
09:49 AM $84.03 Down $ -0.07 $84.31 $84.03 300
09:48 AM $84.10 Up $0.01 $84.10 $84.10 100
09:47 AM $84.09 Up $0.38 $84.09 $83.82 300
09:46 AM $83.71 Down $ -0.18 $83.97 $83.70 400
09:45 AM $83.89 Up $0.00 $84.13 $83.79 800
09:44 AM $83.89 Up $0.30 $83.89 $83.70 400
09:43 AM $83.59 Down $ -0.33 $83.76 $83.59 500
09:42 AM $83.92 Up $0.13 $83.92 $83.92 200
09:41 AM $83.79 Down $ -0.18 $83.81 $83.47 1,500
09:40 AM $83.97 Up $0.08 $83.97 $83.97 100
09:38 AM $83.89 Up $0.40 $83.89 $83.88 200
09:38 AM $83.89 Up $0.00 $83.89 $83.88 0
09:37 AM $83.49 Up $0.15 $83.50 $83.44 400
09:36 AM $83.34 Down $ -0.20 $83.34 $83.34 100
09:35 AM $83.54 Down $ -0.27 $83.54 $83.54 100
09:34 AM $83.81 Up $0.17 $83.82 $83.81 200
09:33 AM $83.64 Up $1.26 $83.64 $82.95 300
09:32 AM $82.38 Down $ -0.96 $82.38 $81.73 1,100
Previous close $83.34

One month history

Date Closing Opening High Low Volume
05-08-2022 $84.02 $84.23 $85.14 $83.93 13,900
04-08-2022 $83.34 $82.72 $83.89 $82.65 11,500
03-08-2022 $75.47 $75.23 $76.00 $74.95 14,700
02-08-2022 $71.23 $70.72 $71.61 $70.72 5,100
29-07-2022 $70.09 $69.43 $70.50 $69.43 4,900
28-07-2022 $69.87 $69.57 $70.22 $69.22 6,400
27-07-2022 $69.31 $68.00 $69.53 $67.87 9,800
26-07-2022 $66.14 $65.61 $66.42 $65.39 5,400
25-07-2022 $68.60 $69.10 $69.10 $67.76 3,200
22-07-2022 $69.94 $69.32 $70.00 $69.02 6,800
21-07-2022 $71.48 $71.91 $71.97 $71.45 2,400
20-07-2022 $71.06 $69.45 $71.14 $69.44 15,200
19-07-2022 $65.81 $65.78 $65.96 $65.61 5,600
18-07-2022 $64.11 $65.30 $65.53 $63.90 2,900
15-07-2022 $64.87 $64.46 $65.00 $64.21 9,800
14-07-2022 $63.25 $62.29 $63.43 $61.57 9,600
13-07-2022 $62.91 $63.07 $63.26 $62.69 7,400
12-07-2022 $63.17 $64.26 $64.34 $62.57 7,000
11-07-2022 $66.10 $66.39 $66.90 $66.07 5,900
08-07-2022 $67.68 $67.63 $67.68 $66.55 3,800
07-07-2022 $67.05 $66.63 $67.27 $66.51 9,300
06-07-2022 $65.23 $65.09 $65.88 $65.09 7,600
05-07-2022 $66.21 $64.19 $66.21 $64.19 6,300
04-07-2022 $61.07 $60.68 $61.07 $60.66 1,200
30-06-2022 $60.49 $60.94 $61.39 $60.15 5,700
29-06-2022 $62.61 $62.38 $62.65 $61.95 5,500
28-06-2022 $62.74 $63.36 $63.64 $62.49 7,900
27-06-2022 $65.33 $65.88 $65.88 $65.16 4,900
24-06-2022 $66.47 $65.82 $66.65 $65.82 4,400
23-06-2022 $62.70 $60.97 $62.71 $60.57 4,700
Graphs are not available, please refer to the detailed table
Back to top