Skip to main content

Paypal Holdings (NQ: PYPL )

66.93 +0.36 (+0.54%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 103.09 104.07 101.48 103.59 7,512,612 +1.39(+1.36%)
Sep 27, 2019 104.87 105.17 101.10 102.20 7,189,800 -2.35(-2.25%)
Sep 26, 2019 104.43 104.87 103.22 104.55 4,780,720 +0.40(+0.38%)
Sep 25, 2019 103.34 104.46 101.54 104.15 5,523,729 +0.46(+0.44%)
Sep 24, 2019 105.41 106.10 102.73 103.69 6,444,067 -1.42(-1.35%)
Sep 23, 2019 104.73 105.32 104.35 105.11 3,395,959 +0.47(+0.45%)
Sep 20, 2019 104.71 105.46 103.91 104.64 10,707,800 -1.48(-1.39%)
Sep 19, 2019 105.64 107.02 105.60 106.12 5,246,998 +0.52(+0.49%)
Sep 18, 2019 107.78 107.80 103.73 105.60 6,683,755 -1.90(-1.77%)
Sep 17, 2019 106.81 107.89 106.46 107.50 4,115,203 +0.98(+0.92%)
Sep 16, 2019 106.13 108.01 105.99 106.52 5,215,635 -0.48(-0.45%)
Sep 13, 2019 106.66 107.29 105.25 107.00 8,390,100 -0.10(-0.09%)
Sep 12, 2019 105.71 107.92 105.49 107.10 11,585,033 +3.08(+2.96%)
Sep 11, 2019 104.15 104.48 103.11 104.02 7,005,604 +0.97(+0.94%)
Sep 10, 2019 104.77 104.95 101.31 103.05 13,427,652 -2.38(-2.26%)
Sep 09, 2019 110.62 110.77 103.90 105.43 10,958,313 -4.62(-4.20%)
Sep 06, 2019 111.66 111.67 109.62 110.05 4,676,000 -1.41(-1.27%)
Sep 05, 2019 110.00 111.63 109.51 111.46 5,348,743 +2.73(+2.51%)
Sep 04, 2019 107.75 109.24 107.29 108.73 3,691,438 +1.98(+1.85%)
Sep 03, 2019 107.92 108.86 106.46 106.75 4,037,975 -2.30(-2.11%)
Aug 30, 2019 110.13 110.97 108.54 109.05 3,958,600 -0.16(-0.15%)
Aug 29, 2019 108.96 109.76 108.78 109.21 3,930,908 +1.74(+1.62%)
Aug 28, 2019 106.71 107.63 105.35 107.47 3,256,134 +0.02(+0.02%)
Aug 27, 2019 108.39 108.72 106.95 107.45 4,938,297 -0.21(-0.20%)
Aug 26, 2019 107.11 107.83 106.29 107.66 3,668,541 +1.62(+1.53%)
Aug 23, 2019 108.93 110.14 105.51 106.04 7,457,300 -2.73(-2.51%)
Aug 22, 2019 110.08 110.29 107.65 108.77 3,863,950 -1.05(-0.96%)
Aug 21, 2019 108.54 110.02 108.40 109.82 5,416,234 +2.45(+2.28%)
Aug 20, 2019 107.91 108.58 107.02 107.37 4,359,109 -0.30(-0.28%)
Aug 19, 2019 108.00 108.44 106.83 107.67 5,720,897 +1.51(+1.42%)
Aug 16, 2019 106.08 106.61 105.55 106.16 5,989,100 +1.21(+1.15%)
Aug 15, 2019 103.90 105.79 103.13 104.95 7,049,083 +1.68(+1.63%)
Aug 14, 2019 104.17 105.13 102.44 103.27 9,537,673 -2.77(-2.61%)
Aug 13, 2019 103.39 106.70 102.68 106.04 9,908,906 +3.32(+3.23%)
Aug 12, 2019 104.01 104.38 102.21 102.72 7,897,173 -2.10(-2.00%)
Aug 09, 2019 106.40 106.52 104.45 104.82 7,777,300 -1.97(-1.84%)
Aug 08, 2019 107.35 108.14 106.08 106.79 7,813,173 +0.16(+0.15%)
Aug 07, 2019 104.06 107.16 103.30 106.63 7,620,940 +1.60(+1.52%)
Aug 06, 2019 105.00 106.00 104.48 105.03 7,739,348 +1.43(+1.38%)
Aug 05, 2019 103.76 105.39 102.41 103.60 11,736,961 -3.49(-3.26%)
Aug 02, 2019 109.47 109.65 105.83 107.09 10,466,900 -3.71(-3.35%)
Aug 01, 2019 110.45 112.45 109.67 110.80 9,435,899 +0.40(+0.36%)
Jul 31, 2019 112.20 112.30 109.43 110.40 10,095,325 -1.64(-1.46%)
Jul 30, 2019 110.79 112.29 108.77 112.04 8,450,103 +0.59(+0.53%)
Jul 29, 2019 113.50 114.28 111.22 111.45 13,819,613 -4.04(-3.50%)
Jul 26, 2019 115.71 116.35 114.34 115.49 7,995,900 +0.37(+0.32%)
Jul 25, 2019 116.75 117.55 113.23 115.12 19,414,172 -6.18(-5.09%)
Jul 24, 2019 120.00 121.33 118.93 121.30 8,952,451 +1.08(+0.90%)
Jul 23, 2019 119.42 120.27 118.69 120.22 5,015,318 +1.53(+1.29%)
Jul 22, 2019 118.99 119.21 118.12 118.69 5,677,189 +0.06(+0.05%)
Jul 19, 2019 120.74 121.36 118.60 118.63 4,916,200 -1.24(-1.03%)
Jul 18, 2019 118.99 120.80 118.63 119.87 4,440,284 +1.06(+0.89%)
Jul 17, 2019 119.65 119.99 118.80 118.81 4,626,718 -0.90(-0.75%)
Jul 16, 2019 121.10 121.48 119.53 119.71 4,006,686 -1.19(-0.98%)
Jul 15, 2019 120.77 121.04 119.80 120.90 3,721,270 +0.78(+0.65%)
Jul 12, 2019 120.92 121.00 119.31 120.12 4,540,200 -0.53(-0.44%)
Jul 11, 2019 120.17 120.75 119.24 120.65 4,998,721 +1.01(+0.84%)
Jul 10, 2019 119.11 120.20 118.78 119.64 5,879,437 +1.27(+1.07%)
Jul 09, 2019 116.37 118.62 116.25 118.37 4,738,620 +1.42(+1.21%)
Jul 08, 2019 116.34 117.22 115.14 116.95 4,982,804 -0.21(-0.18%)
Jul 05, 2019 116.54 117.40 114.69 117.16 3,801,700 -0.52(-0.44%)
Jul 03, 2019 116.88 117.72 116.06 117.68 3,288,900 +1.51(+1.30%)
Jul 02, 2019 115.18 116.20 114.58 116.17 4,155,091 +1.14(+0.99%)
Jul 01, 2019 116.72 116.75 114.35 115.03 5,709,605 +0.57(+0.50%)
Jun 28, 2019 114.24 114.62 113.33 114.46 6,679,700 +0.79(+0.69%)
Jun 27, 2019 114.51 114.87 113.08 113.67 5,138,968 -0.48(-0.42%)
Jun 26, 2019 115.70 116.38 114.11 114.15 4,637,070 -0.29(-0.25%)
Jun 25, 2019 116.58 116.96 113.39 114.44 5,394,596 -2.32(-1.99%)
Jun 24, 2019 116.51 116.77 115.66 116.76 3,369,867 +0.55(+0.47%)
Jun 21, 2019 116.08 117.28 115.97 116.21 10,651,500 -2.58(-2.17%)
Jun 20, 2019 118.85 119.95 117.84 118.79 5,435,036 +1.65(+1.41%)
Jun 19, 2019 116.00 117.34 115.22 117.14 5,165,089 +1.16(+1.00%)
Jun 18, 2019 118.60 118.65 115.84 115.98 6,793,200 -1.18(-1.01%)
Jun 17, 2019 116.58 117.33 116.37 117.16 4,620,975 +0.99(+0.85%)
Jun 14, 2019 115.91 116.73 115.27 116.17 4,241,900 +0.45(+0.39%)
Jun 13, 2019 114.82 115.82 114.59 115.72 4,089,375 +1.22(+1.07%)
Jun 12, 2019 114.59 114.89 113.47 114.50 3,914,556 -0.10(-0.09%)
Jun 11, 2019 116.97 117.45 113.29 114.60 5,038,301 -1.02(-0.88%)
Jun 10, 2019 115.10 117.35 114.85 115.62 6,483,510 +1.60(+1.40%)
Jun 07, 2019 112.30 115.14 112.08 114.02 5,916,400 +2.24(+2.00%)
Jun 06, 2019 111.11 112.04 110.27 111.78 4,742,815 +1.01(+0.91%)
Jun 05, 2019 110.04 110.88 109.46 110.77 6,220,005 +2.04(+1.88%)
Jun 04, 2019 106.83 108.83 105.78 108.73 7,280,314 +2.65(+2.50%)
Jun 03, 2019 111.09 111.09 103.96 106.08 11,261,014 -3.67(-3.34%)
May 31, 2019 110.33 110.80 108.74 109.75 4,913,400 -1.66(-1.49%)
May 30, 2019 110.64 111.57 110.09 111.41 3,871,178 +1.33(+1.21%)
May 29, 2019 110.75 110.97 109.31 110.08 8,165,545 -1.66(-1.49%)
May 28, 2019 110.57 113.14 110.50 111.74 6,567,934 +1.89(+1.72%)
May 24, 2019 110.84 111.24 109.46 109.85 4,832,600 -0.05(-0.05%)
May 23, 2019 111.47 111.71 109.06 109.90 7,183,199 -2.57(-2.29%)
May 22, 2019 112.28 113.96 112.21 112.47 3,091,872 +0.04(+0.04%)
May 21, 2019 112.67 113.12 111.69 112.43 4,001,393 +0.20(+0.18%)
May 20, 2019 111.97 113.31 111.23 112.23 3,631,586 -0.57(-0.51%)
May 17, 2019 113.07 114.25 112.24 112.80 4,512,500 -1.07(-0.94%)
May 16, 2019 111.20 114.66 111.16 113.87 6,030,679 +2.37(+2.13%)
May 15, 2019 108.59 111.93 108.31 111.50 5,315,111 +2.41(+2.21%)
May 14, 2019 107.56 110.40 107.35 109.09 4,559,139 +2.26(+2.12%)
May 13, 2019 107.60 108.63 106.52 106.83 5,656,748 -3.58(-3.24%)
May 10, 2019 109.22 110.68 107.46 110.41 3,750,800 +0.68(+0.62%)
May 09, 2019 108.10 110.13 107.25 109.73 4,657,417 +0.66(+0.61%)
May 08, 2019 108.58 109.88 108.15 109.07 4,117,697 +0.12(+0.11%)
May 07, 2019 110.17 110.17 107.64 108.95 6,178,582 -1.90(-1.71%)
May 06, 2019 109.44 111.12 108.58 110.85 4,722,274 -1.11(-0.99%)
May 03, 2019 110.57 112.12 110.25 111.96 4,660,900 +2.26(+2.06%)
May 02, 2019 110.60 111.16 108.91 109.70 5,272,022 -1.24(-1.12%)
May 01, 2019 113.21 113.69 110.92 110.94 5,444,436 -1.83(-1.62%)
Apr 30, 2019 112.44 113.22 111.20 112.77 6,487,059 +0.33(+0.29%)
Apr 29, 2019 110.70 113.00 110.44 112.44 6,988,663 +1.88(+1.70%)
Apr 26, 2019 109.72 110.57 107.88 110.56 7,683,100 +0.34(+0.31%)
Apr 25, 2019 108.52 110.92 108.52 110.22 10,959,102 +3.00(+2.80%)
Apr 24, 2019 107.11 108.39 106.42 107.22 9,545,999 +0.32(+0.30%)
Apr 23, 2019 107.10 107.51 106.44 106.90 8,563,708 +0.09(+0.08%)
Apr 22, 2019 106.79 107.18 106.02 106.81 6,408,383 -0.55(-0.51%)
Apr 18, 2019 108.36 108.45 105.08 107.36 10,220,700 -1.45(-1.33%)
Apr 17, 2019 107.81 108.86 107.25 108.81 5,353,822 +0.61(+0.56%)
Apr 16, 2019 108.80 108.80 107.58 108.20 3,766,268 +0.06(+0.06%)
Apr 15, 2019 108.58 109.00 107.31 108.14 4,480,107 -0.34(-0.31%)
Apr 12, 2019 107.03 108.54 106.41 108.48 6,998,000 +2.02(+1.90%)
Apr 11, 2019 107.51 107.74 105.91 106.46 7,680,770 -1.05(-0.98%)
Apr 10, 2019 107.15 107.77 106.39 107.51 6,561,917 +0.58(+0.54%)
Apr 09, 2019 106.06 107.51 105.83 106.93 7,217,001 +0.33(+0.31%)
Apr 08, 2019 105.66 107.00 104.67 106.60 9,261,895 +0.87(+0.82%)
Apr 05, 2019 104.84 105.80 104.62 105.73 8,573,700 +1.27(+1.22%)
Apr 04, 2019 104.70 104.97 102.65 104.46 7,956,830 -0.23(-0.22%)
Apr 03, 2019 105.91 105.97 104.49 104.69 5,442,300 -0.54(-0.51%)
Apr 02, 2019 105.76 105.76 104.66 105.23 4,177,488 -0.32(-0.30%)
Apr 01, 2019 104.99 105.76 103.85 105.55 6,286,801 +1.71(+1.65%)
Mar 29, 2019 104.52 104.70 103.46 103.84 5,625,500 -0.02(-0.02%)
Mar 28, 2019 103.45 104.01 102.67 103.86 4,466,552 +0.79(+0.77%)
Mar 27, 2019 103.20 104.17 101.74 103.07 5,450,007 -0.08(-0.08%)
Mar 26, 2019 102.34 103.29 101.75 103.15 4,497,885 +1.60(+1.58%)
Mar 25, 2019 100.94 102.18 100.51 101.55 5,117,649 +0.28(+0.28%)
Mar 22, 2019 103.87 104.00 101.25 101.27 7,194,900 -2.88(-2.77%)
Mar 21, 2019 102.15 104.56 102.08 104.15 7,216,094 +1.84(+1.80%)
Mar 20, 2019 101.45 103.05 100.84 102.31 6,462,637 +0.77(+0.76%)
Mar 19, 2019 100.60 101.68 100.60 101.54 6,965,095 +1.27(+1.27%)
Mar 18, 2019 101.21 101.83 99.37 100.27 5,556,561 -0.46(-0.46%)
Mar 15, 2019 99.40 101.26 99.33 100.73 10,960,799 +1.70(+1.72%)
Mar 14, 2019 99.46 99.67 98.93 99.03 5,414,119 -0.28(-0.28%)
Mar 13, 2019 98.20 100.59 98.14 99.31 9,355,582 +1.81(+1.86%)
Mar 12, 2019 98.00 98.08 96.90 97.50 5,624,844 +0.05(+0.05%)
Mar 11, 2019 96.01 97.57 95.95 97.45 5,387,380 +1.76(+1.84%)
Mar 08, 2019 95.04 95.77 94.51 95.69 4,578,000 -0.52(-0.54%)
Mar 07, 2019 96.17 96.75 95.30 96.21 6,170,076 -0.25(-0.26%)
Mar 06, 2019 96.52 97.28 95.91 96.46 3,226,324 -0.07(-0.07%)
Mar 05, 2019 96.65 97.14 96.15 96.53 6,321,239 -0.04(-0.04%)
Mar 04, 2019 98.03 98.50 95.34 96.57 7,855,141 -2.23(-2.26%)
Mar 01, 2019 98.92 99.45 98.34 98.80 5,434,400 +0.73(+0.74%)
Feb 28, 2019 97.66 98.53 97.08 98.07 6,084,111 +0.21(+0.21%)
Feb 27, 2019 96.11 98.04 95.93 97.86 5,564,694 +1.27(+1.31%)
Feb 26, 2019 96.34 96.82 95.53 96.59 5,742,486 -0.11(-0.11%)
Feb 25, 2019 96.07 97.30 96.00 96.70 7,266,015 +0.72(+0.75%)
Feb 22, 2019 95.24 96.00 95.07 95.98 4,898,200 +1.02(+1.07%)
Feb 21, 2019 94.72 95.51 94.33 94.96 5,895,295 +0.23(+0.24%)
Feb 20, 2019 95.00 95.72 93.98 94.73 7,845,333 -0.29(-0.31%)
Feb 19, 2019 94.45 95.30 94.06 95.02 8,092,030 +0.11(+0.12%)
Feb 15, 2019 95.00 95.43 94.45 94.91 6,080,100 +0.49(+0.52%)
Feb 14, 2019 93.65 94.99 93.10 94.42 6,573,956 +0.41(+0.44%)
Feb 13, 2019 94.59 96.04 93.84 94.01 8,003,780 -0.37(-0.39%)
Feb 12, 2019 93.44 94.51 93.20 94.38 7,316,633 +1.69(+1.82%)
Feb 11, 2019 92.25 93.75 92.15 92.69 6,394,368 +0.82(+0.89%)
Feb 08, 2019 90.02 91.91 90.00 91.87 7,642,100 +1.02(+1.12%)
Feb 07, 2019 91.11 91.71 90.01 90.85 6,949,145 -1.40(-1.52%)
Feb 06, 2019 90.80 92.29 90.19 92.25 5,938,520 -0.02(-0.02%)
Feb 05, 2019 91.91 92.35 91.36 92.27 5,528,566 +0.61(+0.67%)
Feb 04, 2019 89.88 92.12 89.71 91.66 7,070,330 +1.65(+1.83%)
Feb 01, 2019 88.36 90.50 88.25 90.01 10,514,600 +1.25(+1.41%)
Jan 31, 2019 89.02 90.09 86.62 88.76 23,718,044 -3.66(-3.96%)
Jan 30, 2019 92.02 93.34 90.90 92.42 11,562,755 +1.30(+1.43%)
Jan 29, 2019 92.33 92.85 90.57 91.12 6,392,661 -1.18(-1.28%)
Jan 28, 2019 93.30 93.42 90.69 92.30 7,360,484 -1.98(-2.10%)
Jan 25, 2019 93.05 94.58 92.69 94.28 11,664,700 +2.08(+2.26%)
Jan 24, 2019 90.67 92.99 90.55 92.20 9,743,057 +1.70(+1.88%)
Jan 23, 2019 90.74 91.17 89.57 90.50 5,595,651 +0.56(+0.62%)
Jan 22, 2019 90.33 90.97 89.09 89.94 7,889,962 -1.18(-1.29%)
Jan 18, 2019 91.35 91.44 89.78 91.12 11,958,300 +0.72(+0.80%)
Jan 17, 2019 90.25 90.87 89.81 90.40 10,252,408 -0.15(-0.17%)
Jan 16, 2019 91.72 92.35 90.21 90.55 8,488,001 -1.05(-1.15%)
Jan 15, 2019 90.64 91.91 90.19 91.60 10,373,573 +1.17(+1.29%)
Jan 14, 2019 89.96 90.81 89.55 90.43 6,083,929 -0.22(-0.24%)
Jan 11, 2019 90.11 91.14 90.10 90.65 7,398,100 -0.05(-0.06%)
Jan 10, 2019 89.10 90.79 87.92 90.70 7,303,424 +1.15(+1.28%)
Jan 09, 2019 88.81 90.32 88.50 89.55 9,558,553 +0.85(+0.96%)
Jan 08, 2019 88.11 88.89 87.69 88.70 8,197,487 +1.77(+2.04%)
Jan 07, 2019 86.42 87.55 86.02 86.93 11,060,695 +0.66(+0.77%)
Jan 04, 2019 83.71 86.91 83.37 86.27 9,234,800 +4.18(+5.09%)
Jan 03, 2019 84.36 84.75 81.91 82.09 9,637,293 -3.66(-4.27%)
Jan 02, 2019 82.38 86.20 82.24 85.75 9,801,691 +1.66(+1.97%)
Dec 31, 2018 84.24 84.48 82.55 84.09 7,247,700 +0.83(+1.00%)
Dec 28, 2018 85.00 85.23 82.34 83.26 6,850,400 -1.05(-1.25%)
Dec 27, 2018 81.33 84.36 80.24 84.31 7,846,273 +1.51(+1.82%)
Dec 26, 2018 77.70 82.80 77.65 82.80 10,993,389 +5.74(+7.45%)
Dec 24, 2018 77.48 79.32 76.70 77.06 6,800,400 -1.08(-1.38%)
Dec 21, 2018 82.81 83.77 77.69 78.14 17,704,900 -4.30(-5.22%)
Dec 20, 2018 83.78 84.87 80.82 82.44 12,441,492 -1.59(-1.89%)
Dec 19, 2018 85.63 87.80 82.93 84.03 11,172,968 -1.48(-1.73%)
Dec 18, 2018 84.70 86.37 84.62 85.51 9,025,303 +1.41(+1.68%)
Dec 17, 2018 85.69 86.30 83.35 84.10 8,295,826 -1.82(-2.12%)
Dec 14, 2018 86.38 87.94 85.42 85.92 6,869,100 -1.64(-1.87%)
Dec 13, 2018 87.73 88.71 86.41 87.56 8,147,150 +1.06(+1.23%)
Dec 12, 2018 86.84 88.46 86.50 86.50 10,305,729 +0.99(+1.16%)
Dec 11, 2018 86.01 86.90 84.56 85.51 8,128,418 +0.58(+0.68%)
Dec 10, 2018 83.25 85.50 82.76 84.93 9,347,371 +2.16(+2.61%)
Dec 07, 2018 84.96 85.99 81.97 82.77 8,419,400 -3.05(-3.55%)
Dec 06, 2018 81.82 85.86 81.29 85.82 10,191,493 +1.63(+1.94%)
Dec 04, 2018 87.24 88.47 84.02 84.19 8,251,000 -3.79(-4.31%)
Dec 03, 2018 87.29 88.84 87.19 87.98 10,796,406 +2.17(+2.53%)
Nov 30, 2018 84.39 85.86 83.66 85.81 11,273,200 +1.55(+1.84%)
Nov 29, 2018 85.37 85.67 83.79 84.26 6,426,741 -1.72(-2.00%)
Nov 28, 2018 82.27 86.00 81.95 85.98 9,340,014 +4.01(+4.89%)
Nov 27, 2018 81.00 82.00 80.21 81.97 5,333,020 +1.11(+1.37%)
Nov 26, 2018 78.97 80.98 78.86 80.86 9,165,627 +2.91(+3.73%)
Nov 23, 2018 78.09 79.71 77.90 77.95 3,066,800 -1.17(-1.48%)
Nov 21, 2018 79.12 79.12 79.12 0 +1.36(+1.75%)
Nov 20, 2018 77.00 79.08 75.47 77.76 14,198,642 -2.37(-2.96%)
Nov 19, 2018 84.77 85.19 79.90 80.13 11,372,434 -4.93(-5.80%)
Nov 16, 2018 86.00 86.72 84.83 85.06 7,580,900 -1.68(-1.94%)
Nov 15, 2018 83.79 87.09 83.60 86.74 9,955,219 +2.69(+3.20%)
Nov 14, 2018 84.98 85.14 83.07 84.05 6,678,113 +0.27(+0.32%)
Nov 13, 2018 84.12 85.23 83.16 83.78 4,727,931 +0.00(+0.00%)
Nov 12, 2018 86.17 86.65 83.30 83.78 6,257,331 -2.98(-3.43%)
Nov 09, 2018 88.45 88.45 85.55 86.76 9,105,900 -2.28(-2.56%)
Nov 08, 2018 87.70 89.06 87.68 89.04 7,538,955 +0.81(+0.92%)
Nov 07, 2018 85.86 88.49 85.73 88.23 8,669,058 +3.54(+4.18%)
Nov 06, 2018 84.10 85.31 83.72 84.69 4,661,886 +0.64(+0.76%)
Nov 05, 2018 83.33 84.25 82.25 84.05 4,556,470 +0.54(+0.65%)
Nov 02, 2018 85.46 86.10 82.65 83.51 7,014,300 -1.53(-1.80%)
Nov 01, 2018 84.18 85.15 83.57 85.04 5,950,851 +0.85(+1.01%)
Oct 31, 2018 82.37 85.35 82.30 84.19 11,191,509 +3.29(+4.07%)
Oct 30, 2018 80.33 81.96 79.42 80.90 13,099,963 -0.25(-0.31%)
Oct 29, 2018 84.74 85.24 78.99 81.15 12,916,895 -2.22(-2.66%)
Oct 26, 2018 83.22 85.66 82.18 83.37 13,969,400 -2.59(-3.01%)
Oct 25, 2018 84.24 86.51 83.56 85.96 9,058,883 +2.87(+3.45%)
Oct 24, 2018 87.04 87.69 83.01 83.09 14,752,608 -4.48(-5.12%)
Oct 23, 2018 83.20 87.80 82.99 87.57 14,750,764 +2.14(+2.50%)
Oct 22, 2018 84.86 86.23 83.57 85.43 11,251,684 +0.65(+0.77%)
Oct 19, 2018 83.75 86.17 82.92 84.78 34,211,900 +7.30(+9.42%)
Oct 18, 2018 80.17 80.44 77.36 77.48 19,703,920 -2.61(-3.26%)
Oct 17, 2018 81.19 81.39 79.50 80.09 10,017,214 -0.52(-0.65%)
Oct 16, 2018 78.85 80.91 78.46 80.61 10,057,368 +3.38(+4.38%)
Oct 15, 2018 78.88 79.14 77.22 77.23 8,479,037 -1.80(-2.28%)
Oct 12, 2018 79.12 79.60 77.79 79.03 14,131,400 +3.13(+4.12%)
Oct 11, 2018 76.81 77.79 74.66 75.90 21,008,572 +0.45(+0.60%)
Oct 10, 2018 79.61 79.91 75.32 75.45 16,915,984 -4.58(-5.72%)
Oct 09, 2018 80.65 81.84 79.44 80.03 9,332,502 -0.52(-0.65%)
Oct 08, 2018 82.62 82.89 78.65 80.55 16,871,552 -2.63(-3.16%)
Oct 05, 2018 84.21 84.84 82.32 83.18 10,735,700 -1.16(-1.38%)
Oct 04, 2018 86.39 86.50 83.54 84.34 9,077,960 -2.81(-3.22%)
Oct 03, 2018 87.40 87.95 86.37 87.15 6,624,387 +0.47(+0.54%)
Oct 02, 2018 87.27 87.35 85.83 86.68 6,488,045 -0.87(-0.99%)
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.