Paypal Holdings (NQ: PYPL )

211.39 USD -3.07 (-1.43%)
Official Closing Price Updated: 4:59 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 193.29 195.33 182.92 186.13 12,041,200 -8.91(-4.57%)
Oct 29, 2020 194.08 197.59 192.31 195.04 7,623,874 +2.73(+1.42%)
Oct 28, 2020 196.96 198.39 191.50 192.31 8,041,675 -8.12(-4.05%)
Oct 27, 2020 198.79 201.32 197.72 200.43 4,750,701 +3.21(+1.63%)
Oct 26, 2020 200.66 203.89 195.05 197.22 7,714,557 -5.82(-2.87%)
Oct 23, 2020 206.24 206.24 201.21 203.04 6,644,700 -0.89(-0.44%)
Oct 22, 2020 211.90 212.34 202.14 203.93 12,392,948 -9.14(-4.29%)
Oct 21, 2020 208.30 215.83 206.02 213.07 17,228,702 +11.11(+5.50%)
Oct 20, 2020 201.14 205.47 200.31 201.96 4,866,088 +1.90(+0.95%)
Oct 19, 2020 205.52 207.23 199.10 200.06 6,560,533 -4.39(-2.15%)
Oct 16, 2020 204.44 207.47 202.22 204.45 9,663,900 +1.31(+0.64%)
Oct 15, 2020 199.99 203.48 198.13 203.14 7,627,608 -0.46(-0.23%)
Oct 14, 2020 208.20 208.95 200.50 203.60 8,590,682 -4.14(-1.99%)
Oct 13, 2020 202.44 209.02 200.11 207.74 8,143,977 +6.23(+3.09%)
Oct 12, 2020 199.87 204.08 196.63 201.51 10,598,511 +4.24(+2.15%)
Oct 09, 2020 194.36 197.35 192.60 197.27 7,082,300 +4.21(+2.18%)
Oct 08, 2020 196.75 196.87 192.67 193.06 5,580,399 -1.55(-0.80%)
Oct 07, 2020 193.91 195.71 193.33 194.61 4,227,824 +2.95(+1.54%)
Oct 06, 2020 196.13 197.37 190.88 191.66 5,918,499 -5.19(-2.64%)
Oct 05, 2020 193.55 196.91 192.16 196.85 5,022,756 +4.94(+2.57%)
Oct 02, 2020 192.73 196.21 189.25 191.91 6,546,400 -5.03(-2.55%)
Oct 01, 2020 199.26 201.27 196.22 196.94 7,267,169 -0.09(-0.05%)
Sep 30, 2020 194.06 198.72 193.31 197.03 7,938,988 +2.53(+1.30%)
Sep 29, 2020 192.64 195.78 191.11 194.50 6,733,354 +2.48(+1.29%)
Sep 28, 2020 191.00 192.47 188.09 192.02 7,588,549 +4.77(+2.55%)
Sep 25, 2020 182.40 187.92 180.13 187.25 7,606,400 +5.06(+2.78%)
Sep 24, 2020 180.17 184.90 179.60 182.19 7,367,112 +0.58(+0.32%)
Sep 23, 2020 188.39 188.47 181.10 181.61 6,778,544 -6.17(-3.29%)
Sep 22, 2020 186.79 188.06 182.18 187.78 8,929,686 +4.57(+2.49%)
Sep 21, 2020 174.84 183.45 174.08 183.21 13,755,129 +7.14(+4.06%)
Sep 18, 2020 176.70 178.25 171.63 176.07 13,557,200 +0.28(+0.16%)
Sep 17, 2020 176.63 178.74 173.79 175.79 11,837,849 -5.12(-2.83%)
Sep 16, 2020 187.10 189.34 180.67 180.91 8,172,568 -5.11(-2.75%)
Sep 15, 2020 190.05 190.45 184.18 186.02 7,761,569 -0.94(-0.50%)
Sep 14, 2020 186.00 188.60 184.38 186.96 7,051,134 +2.96(+1.61%)
Sep 11, 2020 191.46 192.10 180.93 184.00 8,110,300 -6.09(-3.20%)
Sep 10, 2020 196.09 198.22 187.84 190.09 6,578,970 -4.51(-2.32%)
Sep 09, 2020 191.00 195.75 187.30 194.60 8,539,705 +8.65(+4.65%)
Sep 08, 2020 184.70 191.75 184.70 185.95 9,279,931 -5.89(-3.07%)
Sep 04, 2020 200.99 201.84 182.85 191.84 17,034,100 -13.15(-6.41%)
Sep 03, 2020 205.69 206.59 194.95 204.99 16,000,836 -5.83(-2.77%)
Sep 02, 2020 211.62 212.45 204.60 210.82 7,217,414 +1.89(+0.90%)
Sep 01, 2020 205.59 209.88 205.15 208.93 6,236,047 +4.79(+2.35%)
Aug 31, 2020 203.70 205.25 202.30 204.14 5,627,667 -0.34(-0.17%)
Aug 28, 2020 205.42 205.42 202.42 204.48 4,581,300 +0.14(+0.07%)
Aug 27, 2020 206.81 207.00 202.30 204.34 6,051,063 +0.86(+0.42%)
Aug 26, 2020 202.53 205.35 200.25 203.48 6,068,714 +1.81(+0.90%)
Aug 25, 2020 198.49 201.96 196.24 201.67 5,105,369 +2.79(+1.40%)
Aug 24, 2020 200.00 201.10 196.57 198.88 5,403,924 +2.09(+1.06%)
Aug 21, 2020 197.93 199.10 196.22 196.79 6,092,500 -1.39(-0.70%)
Aug 20, 2020 192.06 198.70 191.51 198.18 6,771,202 +5.74(+2.98%)
Aug 19, 2020 195.06 196.84 191.92 192.44 6,862,270 -2.13(-1.09%)
Aug 18, 2020 197.73 198.75 194.00 194.57 5,360,783 -1.72(-0.88%)
Aug 17, 2020 193.92 197.42 193.25 196.29 6,278,651 +4.83(+2.52%)
Aug 14, 2020 195.19 195.47 190.51 191.46 4,847,900 -1.61(-0.83%)
Aug 13, 2020 192.10 195.13 191.48 193.07 10,079,430 +1.75(+0.91%)
Aug 12, 2020 190.00 192.51 189.40 191.32 7,938,784 +2.29(+1.21%)
Aug 11, 2020 192.00 193.54 186.52 189.03 9,153,629 -4.29(-2.22%)
Aug 10, 2020 198.70 199.85 191.69 193.32 8,791,201 -5.31(-2.67%)
Aug 07, 2020 203.71 203.95 196.70 198.63 6,525,200 -5.46(-2.68%)
Aug 06, 2020 202.00 204.16 198.88 204.09 5,819,095 +1.18(+0.58%)
Aug 05, 2020 199.00 204.23 198.09 202.91 7,569,558 +5.58(+2.83%)
Aug 04, 2020 196.35 199.10 195.52 197.33 5,759,148 +0.26(+0.13%)
Aug 03, 2020 198.25 199.40 195.22 197.07 7,960,076 +1.00(+0.51%)
Jul 31, 2020 193.05 196.35 191.69 196.07 10,865,300 +3.56(+1.85%)
Jul 30, 2020 191.81 198.66 189.13 192.51 16,799,025 +7.91(+4.28%)
Jul 29, 2020 178.45 185.44 178.27 184.60 15,352,728 +8.33(+4.73%)
Jul 28, 2020 178.01 179.58 176.01 176.27 6,124,776 -1.71(-0.96%)
Jul 27, 2020 173.92 178.46 172.39 177.98 6,867,555 +5.42(+3.14%)
Jul 24, 2020 171.08 173.60 169.08 172.56 6,256,000 -1.30(-0.75%)
Jul 23, 2020 178.15 180.75 171.94 173.86 6,995,803 -4.56(-2.56%)
Jul 22, 2020 176.16 179.49 175.73 178.42 4,668,240 +2.84(+1.62%)
Jul 21, 2020 179.25 179.46 174.32 175.58 5,701,479 -3.24(-1.81%)
Jul 20, 2020 174.65 179.64 172.68 178.82 6,023,163 +4.90(+2.82%)
Jul 17, 2020 171.50 174.56 169.54 173.92 7,353,900 +4.11(+2.42%)
Jul 16, 2020 169.90 171.34 166.50 169.81 6,629,546 -2.25(-1.31%)
Jul 15, 2020 172.99 173.36 169.01 172.06 6,656,726 -0.24(-0.14%)
Jul 14, 2020 168.75 172.60 164.33 172.30 10,623,210 +0.79(+0.46%)
Jul 13, 2020 180.42 180.66 170.74 171.51 10,230,717 -6.89(-3.86%)
Jul 10, 2020 181.63 182.52 177.13 178.40 7,583,100 -4.83(-2.64%)
Jul 09, 2020 183.40 183.99 179.15 183.23 6,339,396 +1.43(+0.79%)
Jul 08, 2020 178.89 182.64 178.50 181.80 7,233,592 +3.77(+2.12%)
Jul 07, 2020 177.69 179.95 176.31 178.03 5,527,511 +0.66(+0.37%)
Jul 06, 2020 180.29 181.24 174.46 177.37 8,345,938 +0.16(+0.09%)
Jul 02, 2020 179.69 179.80 176.72 177.21 5,943,600 -0.22(-0.12%)
Jul 01, 2020 174.63 178.23 172.56 177.43 6,868,689 +3.20(+1.84%)
Jun 30, 2020 170.70 174.69 169.41 174.23 6,828,956 +5.88(+3.49%)
Jun 29, 2020 171.48 171.48 165.56 168.35 5,423,098 -2.52(-1.47%)
Jun 26, 2020 173.71 173.71 168.60 170.87 8,158,600 -1.63(-0.94%)
Jun 25, 2020 169.00 172.78 168.19 172.50 6,649,354 +4.50(+2.68%)
Jun 24, 2020 170.60 173.48 164.29 168.00 8,929,689 -4.79(-2.77%)
Jun 23, 2020 172.00 175.40 170.40 172.79 7,686,750 +2.53(+1.49%)
Jun 22, 2020 165.58 170.90 165.55 170.26 7,792,245 +5.90(+3.59%)
Jun 19, 2020 170.60 171.12 164.01 164.36 11,332,600 -3.69(-2.20%)
Jun 18, 2020 164.72 168.83 164.31 168.05 8,578,682 +4.22(+2.58%)
Jun 17, 2020 162.84 164.96 161.66 163.83 5,580,607 +2.61(+1.62%)
Jun 16, 2020 160.19 162.83 158.30 161.22 6,538,111 +3.67(+2.33%)
Jun 15, 2020 152.63 157.92 152.22 157.55 5,116,272 +2.29(+1.47%)
Jun 12, 2020 157.06 157.21 151.89 155.26 7,038,000 +2.22(+1.45%)
Jun 11, 2020 158.10 159.50 152.91 153.04 9,038,237 -6.87(-4.30%)
Jun 10, 2020 157.60 160.89 157.60 159.91 5,880,336 +3.05(+1.94%)
Jun 09, 2020 155.79 158.21 155.59 156.86 7,265,470 +0.77(+0.49%)
Jun 08, 2020 154.28 156.21 153.11 156.09 5,493,393 +0.09(+0.06%)
Jun 05, 2020 152.98 156.34 150.00 156.00 8,446,100 +1.40(+0.91%)
Jun 04, 2020 156.70 159.48 153.63 154.60 7,553,846 -2.18(-1.39%)
Jun 03, 2020 157.49 158.27 155.12 156.78 6,731,463 -0.71(-0.45%)
Jun 02, 2020 156.00 157.60 154.61 157.49 6,342,629 +2.96(+1.92%)
Jun 01, 2020 154.90 155.97 153.05 154.53 5,657,291 -0.48(-0.31%)
May 29, 2020 150.50 155.33 148.93 155.01 10,156,000 +6.22(+4.18%)
May 28, 2020 144.73 151.95 144.51 148.79 10,044,962 +2.83(+1.94%)
May 27, 2020 145.48 146.40 140.02 145.96 9,554,451 -1.04(-0.71%)
May 26, 2020 154.12 154.55 146.29 147.00 10,266,388 -3.86(-2.56%)
May 22, 2020 148.26 151.00 147.36 150.86 5,724,100 +2.86(+1.93%)
May 21, 2020 150.58 150.74 148.00 148.00 5,607,349 -2.94(-1.95%)
May 20, 2020 148.00 151.08 147.90 150.94 7,809,372 +5.55(+3.82%)
May 19, 2020 146.75 149.72 145.22 145.39 7,778,282 -0.85(-0.58%)
May 18, 2020 148.13 149.18 145.99 146.24 8,578,686 +0.73(+0.50%)
May 15, 2020 142.90 145.89 141.63 145.51 8,361,100 +1.10(+0.76%)
May 14, 2020 142.07 144.70 141.43 144.41 9,269,932 +0.68(+0.47%)
May 13, 2020 140.20 145.10 139.61 143.73 11,142,229 +2.70(+1.91%)
May 12, 2020 144.00 145.65 140.91 141.03 9,756,805 -2.93(-2.04%)
May 11, 2020 142.96 145.27 142.18 143.96 10,271,800 -1.00(-0.69%)
May 08, 2020 143.25 146.40 142.11 144.96 13,169,400 -1.33(-0.91%)
May 07, 2020 139.92 147.20 139.28 146.29 35,484,776 +17.98(+14.01%)
May 06, 2020 127.05 129.59 126.12 128.31 13,956,378 +2.88(+2.30%)
May 05, 2020 124.94 127.94 124.85 125.43 9,235,755 +1.77(+1.43%)
May 04, 2020 121.26 124.18 120.31 123.66 7,673,949 +3.05(+2.53%)
May 01, 2020 119.85 122.70 119.43 120.61 5,613,800 -2.39(-1.94%)
Apr 30, 2020 121.35 123.45 120.62 123.00 7,569,079 -0.58(-0.47%)
Apr 29, 2020 119.30 124.03 118.64 123.58 9,891,048 +7.44(+6.41%)
Apr 28, 2020 121.66 122.00 115.90 116.14 9,191,195 -4.39(-3.64%)
Apr 27, 2020 121.25 122.39 120.06 120.53 6,676,437 +0.35(+0.29%)
Apr 24, 2020 115.47 120.47 115.40 120.18 10,680,400 +4.94(+4.29%)
Apr 23, 2020 115.94 118.39 115.00 115.24 7,562,941 +0.05(+0.04%)
Apr 22, 2020 110.29 116.00 109.91 115.19 12,875,222 +7.65(+7.11%)
Apr 21, 2020 111.12 112.85 107.41 107.54 11,735,854 -4.63(-4.13%)
Apr 20, 2020 110.90 114.30 110.03 112.17 10,730,273 +0.32(+0.29%)
Apr 17, 2020 110.30 112.12 110.05 111.85 11,069,700 +3.54(+3.27%)
Apr 16, 2020 109.50 109.53 106.57 108.31 9,568,703 +0.36(+0.33%)
Apr 15, 2020 107.46 109.09 106.42 107.95 7,821,158 -1.84(-1.68%)
Apr 14, 2020 109.00 110.98 107.93 109.79 8,415,520 +3.81(+3.60%)
Apr 13, 2020 104.85 106.29 102.34 105.98 7,716,059 +0.14(+0.13%)
Apr 09, 2020 105.63 108.70 104.78 105.84 10,894,900 +0.78(+0.74%)
Apr 08, 2020 101.61 105.50 100.75 105.06 9,383,180 +4.78(+4.77%)
Apr 07, 2020 105.25 106.23 99.90 100.28 10,290,394 -1.39(-1.37%)
Apr 06, 2020 97.80 102.50 96.26 101.67 11,995,039 +9.28(+10.04%)
Apr 03, 2020 92.79 92.95 89.88 92.39 7,699,400 -1.13(-1.21%)
Apr 02, 2020 91.10 94.68 90.92 93.52 7,075,929 +2.14(+2.34%)
Apr 01, 2020 92.72 94.67 90.38 91.38 9,627,739 -4.36(-4.55%)
Mar 31, 2020 96.38 99.43 94.87 95.74 9,881,808 -1.29(-1.33%)
Mar 30, 2020 95.50 98.26 94.37 97.03 8,948,469 +3.55(+3.80%)
Mar 27, 2020 97.00 97.11 93.06 93.48 11,311,899 -7.15(-7.11%)
Mar 26, 2020 96.31 100.93 95.64 100.63 9,452,695 +4.92(+5.14%)
Mar 25, 2020 97.43 100.42 95.27 95.71 11,811,716 -1.58(-1.62%)
Mar 24, 2020 89.40 98.00 89.40 97.29 13,936,387 +12.03(+14.11%)
Mar 23, 2020 86.29 88.15 82.07 85.26 12,967,065 -1.42(-1.64%)
Mar 20, 2020 95.64 96.23 86.21 86.68 14,874,400 -7.01(-7.48%)
Mar 19, 2020 91.56 98.06 87.04 93.69 12,179,853 +2.23(+2.44%)
Mar 18, 2020 91.86 95.10 86.15 91.46 16,066,415 -6.41(-6.55%)
Mar 17, 2020 94.50 101.08 90.52 97.87 17,968,385 +5.15(+5.55%)
Mar 16, 2020 94.00 103.15 91.23 92.72 16,202,759 -17.43(-15.82%)
Mar 13, 2020 100.52 110.60 99.78 110.15 19,170,500 +13.19(+13.60%)
Mar 12, 2020 96.56 104.78 94.50 96.96 20,113,228 -6.94(-6.68%)
Mar 11, 2020 106.65 107.75 101.98 103.90 10,758,892 -5.84(-5.32%)
Mar 10, 2020 105.30 109.74 103.17 109.74 11,746,955 +8.11(+7.98%)
Mar 09, 2020 102.72 106.99 99.71 101.63 12,458,473 -9.26(-8.35%)
Mar 06, 2020 107.95 111.57 107.58 110.89 8,524,200 -1.29(-1.15%)
Mar 05, 2020 112.03 114.90 111.24 112.18 7,668,101 -3.12(-2.71%)
Mar 04, 2020 112.04 115.39 110.62 115.30 8,243,686 +5.54(+5.05%)
Mar 03, 2020 112.82 114.56 108.26 109.76 11,909,441 -3.10(-2.75%)
Mar 02, 2020 107.46 113.05 106.53 112.86 13,363,624 +4.87(+4.51%)
Feb 28, 2020 104.26 108.73 103.72 107.99 17,215,900 +0.15(+0.14%)
Feb 27, 2020 106.30 112.05 106.30 107.84 15,457,754 -1.27(-1.16%)
Feb 26, 2020 109.81 112.63 108.60 109.11 10,301,770 -0.55(-0.50%)
Feb 25, 2020 115.67 116.42 109.33 109.66 13,630,824 -6.78(-5.82%)
Feb 24, 2020 114.29 116.79 113.52 116.44 10,073,312 -3.05(-2.55%)
Feb 21, 2020 121.72 121.85 118.53 119.49 5,896,200 -2.94(-2.40%)
Feb 20, 2020 123.86 124.31 120.40 122.43 7,212,141 -1.48(-1.19%)
Feb 19, 2020 122.63 124.45 122.30 123.91 4,876,365 +1.64(+1.34%)
Feb 18, 2020 122.58 122.99 121.68 122.27 5,085,743 -0.72(-0.59%)
Feb 14, 2020 120.89 123.00 120.80 122.99 5,769,800 +2.48(+2.06%)
Feb 13, 2020 118.04 121.10 117.80 120.51 6,066,267 +1.95(+1.64%)
Feb 12, 2020 118.85 119.91 117.87 118.56 6,476,546 -0.28(-0.24%)
Feb 11, 2020 120.76 121.00 118.40 118.84 4,676,790 -1.22(-1.02%)
Feb 10, 2020 118.56 120.15 118.50 120.06 4,868,030 +1.18(+0.99%)
Feb 07, 2020 119.60 119.67 118.41 118.88 4,166,200 -1.01(-0.84%)
Feb 06, 2020 120.09 120.60 119.47 119.89 4,019,823 +0.17(+0.14%)
Feb 05, 2020 121.20 122.19 118.89 119.72 7,594,807 -0.36(-0.30%)
Feb 04, 2020 118.04 120.34 117.30 120.08 7,395,299 +3.57(+3.06%)
Feb 03, 2020 114.30 117.24 114.05 116.51 8,234,687 +2.62(+2.30%)
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 105.83 107.90 105.52 107.65 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%)
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.