CDK Global Holdings LLC (CDK) Historical Stock Data

54.76 ↑0.00 (0.00%)

As of July 5, 2022, 4:00pm EST.

Historical Data

In the past 30 trading days, CDK is up 0.04% a day on average. There have been 20 days where CDK Global Holdings LLC closed green and 10 days where CDK closed red.

Date	Open	Close	Change	Low	High	Volume
2022-07-05	54.82	54.76	↓$0.06 (-0.11%)	54.75	54.87	16.77M
2022-07-01	54.77	54.84	↑$0.07 (0.13%)	54.75	54.84	1.06M
2022-06-30	54.77	54.77	↑$0.00 (0.00%)	54.71	54.82	1.27M
2022-06-29	54.74	54.82	↑$0.08 (0.15%)	54.73	54.82	1.09M
2022-06-28	54.77	54.73	↓$0.04 (-0.07%)	54.71	54.79	608.73K
2022-06-27	54.76	54.74	↓$0.02 (-0.04%)	54.67	54.78	1.51M
2022-06-24	54.66	54.66	↑$0.00 (0.00%)	54.42	55.05	2.73M
2022-06-23	54.55	54.66	↑$0.11 (0.20%)	54.55	54.68	535.19K
2022-06-22	54.51	54.59	↑$0.08 (0.15%)	54.51	54.62	1.35M
2022-06-21	54.37	54.57	↑$0.20 (0.37%)	54.31	54.57	736.85K
2022-06-17	54.40	54.30	↓$0.10 (-0.18%)	53.87	54.43	2.31M
2022-06-16	54.25	54.27	↑$0.02 (0.04%)	54.21	54.51	1.73M
2022-06-15	54.21	54.48	↑$0.27 (0.50%)	54.21	54.62	1.39M
2022-06-14	54.45	54.27	↓$0.18 (-0.33%)	54.11	54.45	2.19M
2022-06-13	54.50	54.35	↓$0.15 (-0.28%)	54.30	54.57	1.08M
2022-06-10	54.63	54.54	↓$0.09 (-0.16%)	54.52	54.66	1.40M
2022-06-09	54.59	54.60	↑$0.01 (0.02%)	54.51	54.64	630.62K
2022-06-08	54.52	54.60	↑$0.08 (0.15%)	54.47	54.60	0.91M
2022-06-07	54.50	54.48	↓$0.02 (-0.04%)	54.47	54.63	888.84K
2022-06-06	54.60	54.43	↓$0.17 (-0.31%)	54.38	54.62	3.20M
2022-06-03	54.57	54.67	↑$0.10 (0.18%)	54.57	54.71	1.62M
2022-06-02	54.55	54.65	↑$0.10 (0.18%)	54.51	54.66	1.29M
2022-06-01	54.50	54.52	↑$0.02 (0.04%)	54.45	54.60	1.44M
2022-05-31	54.45	54.46	↑$0.01 (0.02%)	54.26	54.70	1.70M
2022-05-27	54.45	54.46	↑$0.01 (0.02%)	54.37	54.49	1.08M
2022-05-26	54.41	54.33	↓$0.08 (-0.15%)	54.33	54.47	1.51M
2022-05-25	54.30	54.35	↑$0.05 (0.09%)	54.30	54.49	1.09M
2022-05-24	54.23	54.30	↑$0.07 (0.13%)	54.21	54.39	0.92M
2022-05-23	54.25	54.34	↑$0.09 (0.17%)	54.16	54.35	1.13M
2022-05-20	54.10	54.30	↑$0.20 (0.37%)	54.05	54.30	1.66M