Skip to main content

Paypal Holdings (NQ: PYPL )

66.84 +0.27 (+0.41%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 116.75 117.32 113.15 113.89 9,467,100 -3.23(-2.76%)
Jan 30, 2020 112.79 117.20 112.42 117.12 13,651,321 +0.46(+0.39%)
Jan 29, 2020 117.47 117.53 115.16 116.66 9,235,223 +0.14(+0.12%)
Jan 28, 2020 115.83 117.21 114.72 116.52 6,430,440 +1.28(+1.11%)
Jan 27, 2020 113.63 115.98 112.31 115.24 7,001,531 -1.74(-1.49%)
Jan 24, 2020 118.45 119.60 116.51 116.98 7,123,900 -0.91(-0.77%)
Jan 23, 2020 117.40 117.94 115.80 117.89 8,531,789 +2.39(+2.07%)
Jan 22, 2020 116.73 117.45 115.47 115.50 5,301,395 -0.65(-0.56%)
Jan 21, 2020 115.31 116.39 115.11 116.15 8,745,704 +0.11(+0.09%)
Jan 17, 2020 116.45 116.70 115.47 116.04 9,730,400 +0.64(+0.55%)
Jan 16, 2020 115.92 116.00 114.85 115.40 4,772,321 +0.55(+0.48%)
Jan 15, 2020 115.14 115.95 114.61 114.85 5,954,705 +0.21(+0.18%)
Jan 14, 2020 115.51 115.59 114.12 114.64 7,182,036 -0.64(-0.56%)
Jan 13, 2020 113.98 115.88 113.86 115.28 9,652,512 +2.35(+2.08%)
Jan 10, 2020 113.64 113.71 112.27 112.93 6,965,600 +0.36(+0.32%)
Jan 09, 2020 112.99 113.56 111.59 112.57 5,944,750 +0.75(+0.67%)
Jan 08, 2020 110.40 112.64 109.82 111.82 8,293,562 +2.15(+1.96%)
Jan 07, 2020 111.50 111.56 109.53 109.67 6,898,720 -0.50(-0.45%)
Jan 06, 2020 107.57 110.22 107.44 110.17 6,764,532 +1.41(+1.30%)
Jan 03, 2020 109.49 110.42 108.76 108.76 7,099,900 -1.99(-1.80%)
Jan 02, 2020 109.47 111.21 109.28 110.75 7,418,792 +2.58(+2.39%)
Dec 31, 2019 107.54 108.45 107.20 108.17 4,080,600 +0.20(+0.19%)
Dec 30, 2019 109.52 109.60 107.73 107.97 3,769,197 -1.43(-1.31%)
Dec 27, 2019 110.17 110.18 108.90 109.40 3,390,300 -0.35(-0.32%)
Dec 26, 2019 109.13 109.75 108.57 109.75 4,049,960 +1.06(+0.98%)
Dec 24, 2019 108.64 109.26 108.38 108.69 1,679,900 +0.08(+0.07%)
Dec 23, 2019 109.05 109.45 108.38 108.61 4,658,954 -0.14(-0.13%)
Dec 20, 2019 109.28 109.62 108.13 108.75 9,831,000 -0.13(-0.12%)
Dec 19, 2019 107.80 108.94 107.46 108.88 6,589,991 +1.05(+0.97%)
Dec 18, 2019 108.86 109.47 107.76 107.83 6,478,027 -0.63(-0.58%)
Dec 17, 2019 109.57 109.60 107.67 108.46 8,165,862 -1.11(-1.01%)
Dec 16, 2019 108.40 109.83 108.35 109.57 8,465,440 +1.92(+1.78%)
Dec 13, 2019 105.83 107.91 105.52 107.65 7,001,100 +1.98(+1.87%)
Dec 12, 2019 105.21 106.22 104.13 105.67 6,379,869 +0.16(+0.15%)
Dec 11, 2019 103.72 105.87 103.59 105.51 5,779,732 +1.89(+1.82%)
Dec 10, 2019 103.77 104.13 103.26 103.62 5,316,498 -0.16(-0.15%)
Dec 09, 2019 104.60 105.10 103.60 103.78 5,641,273 -0.56(-0.54%)
Dec 06, 2019 104.79 105.34 104.16 104.34 7,018,400 -0.25(-0.24%)
Dec 05, 2019 105.45 105.50 104.11 104.59 5,635,759 -0.41(-0.39%)
Dec 04, 2019 106.29 106.29 104.65 105.00 7,848,714 -0.59(-0.56%)
Dec 03, 2019 105.00 106.13 104.51 105.59 9,062,617 -0.62(-0.58%)
Dec 02, 2019 107.96 108.49 104.65 106.21 7,182,505 -1.80(-1.67%)
Nov 29, 2019 107.97 108.39 106.90 108.01 4,439,500 +0.26(+0.24%)
Nov 27, 2019 106.89 108.24 106.80 107.75 7,555,100 +1.55(+1.46%)
Nov 26, 2019 104.80 106.78 104.50 106.20 13,127,330 +1.75(+1.68%)
Nov 25, 2019 102.38 104.57 102.06 104.45 8,336,269 +2.68(+2.63%)
Nov 22, 2019 102.92 103.23 100.72 101.77 6,448,800 -0.78(-0.76%)
Nov 21, 2019 103.00 104.47 102.15 102.55 7,524,761 -1.54(-1.48%)
Nov 20, 2019 105.22 105.38 103.12 104.09 5,953,540 -0.86(-0.82%)
Nov 19, 2019 104.08 106.17 104.01 104.95 7,954,090 +1.29(+1.24%)
Nov 18, 2019 103.85 104.20 102.98 103.66 4,830,438 -0.54(-0.52%)
Nov 15, 2019 104.35 104.48 103.11 104.20 5,640,300 +0.47(+0.45%)
Nov 14, 2019 101.87 103.85 101.37 103.73 4,978,407 +1.61(+1.58%)
Nov 13, 2019 102.00 103.60 101.63 102.12 5,328,203 +0.09(+0.09%)
Nov 12, 2019 102.97 103.09 100.92 102.03 6,708,270 -0.64(-0.62%)
Nov 11, 2019 101.04 103.04 100.66 102.67 5,391,025 +1.25(+1.23%)
Nov 08, 2019 100.03 101.71 99.60 101.42 5,451,400 +0.95(+0.95%)
Nov 07, 2019 100.94 101.72 100.29 100.47 9,084,687 -0.16(-0.16%)
Nov 06, 2019 101.20 101.34 100.17 100.63 7,331,933 -0.36(-0.36%)
Nov 05, 2019 103.05 103.25 100.29 100.99 9,235,678 -1.82(-1.77%)
Nov 04, 2019 105.72 105.76 102.61 102.81 5,813,151 -2.17(-2.07%)
Nov 01, 2019 104.70 105.30 103.93 104.98 5,489,800 +0.88(+0.85%)
Oct 31, 2019 106.47 106.50 103.26 104.10 7,200,511 -2.40(-2.25%)
Oct 30, 2019 105.29 106.60 103.96 106.50 4,204,428 +1.50(+1.43%)
Oct 29, 2019 106.84 107.02 104.69 105.00 5,420,766 -1.60(-1.50%)
Oct 28, 2019 107.99 108.46 106.45 106.60 7,004,102 -0.59(-0.55%)
Oct 25, 2019 104.46 107.49 104.42 107.19 12,070,900 +2.28(+2.17%)
Oct 24, 2019 106.07 106.98 103.19 104.91 23,815,828 +8.27(+8.56%)
Oct 23, 2019 97.42 97.60 94.77 96.64 17,445,654 -0.72(-0.74%)
Oct 22, 2019 101.36 101.95 97.11 97.36 11,383,829 -4.08(-4.02%)
Oct 21, 2019 102.36 102.73 100.46 101.44 6,917,128 +0.22(+0.22%)
Oct 18, 2019 103.92 104.32 100.75 101.22 7,261,200 -2.41(-2.33%)
Oct 17, 2019 103.89 104.34 102.84 103.63 4,018,839 +0.54(+0.52%)
Oct 16, 2019 103.00 103.23 101.90 103.09 4,363,664 -0.50(-0.48%)
Oct 15, 2019 102.01 103.66 101.90 103.59 4,628,811 +1.84(+1.81%)
Oct 14, 2019 101.59 102.35 101.37 101.75 3,817,791 +0.17(+0.17%)
Oct 11, 2019 101.78 103.96 101.47 101.58 4,788,300 +1.04(+1.03%)
Oct 10, 2019 99.40 101.00 99.40 100.54 4,561,574 +0.65(+0.65%)
Oct 09, 2019 99.44 100.69 99.39 99.89 5,037,196 +0.56(+0.56%)
Oct 08, 2019 100.85 101.15 99.25 99.33 7,397,257 -2.29(-2.25%)
Oct 07, 2019 102.11 102.61 101.52 101.62 3,829,046 -1.17(-1.14%)
Oct 04, 2019 101.84 102.98 100.84 102.79 5,534,600 +1.76(+1.74%)
Oct 03, 2019 99.54 101.31 98.61 101.03 5,342,899 +1.30(+1.30%)
Oct 02, 2019 101.81 101.83 99.36 99.73 8,011,206 -2.80(-2.73%)
Oct 01, 2019 104.00 104.64 102.23 102.53 5,746,345 -1.06(-1.02%)
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%)
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.