Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	64.13	66.30	63.75	65.96	14,200,246	+1.86(+2.90%)
Apr 25, 2024	63.47	64.40	62.95	64.10	11,708,739	-0.74(-1.14%)
Apr 24, 2024	64.11	65.09	64.02	64.84	8,185,522	+0.41(+0.64%)
Apr 23, 2024	63.38	64.70	63.20	64.43	9,905,759	+1.24(+1.96%)
Apr 22, 2024	63.04	63.63	62.48	63.19	9,954,044	+0.88(+1.41%)
Apr 19, 2024	62.00	62.46	61.73	62.31	13,177,895	+0.21(+0.34%)
Apr 18, 2024	63.85	64.03	61.95	62.10	9,227,972	-1.16(-1.83%)
Apr 17, 2024	63.78	63.97	62.58	63.26	7,998,746	-0.17(-0.27%)
Apr 16, 2024	62.99	64.21	62.92	63.43	9,963,776	-0.08(-0.13%)
Apr 15, 2024	65.06	65.47	63.25	63.51	11,000,271	-1.08(-1.67%)
Apr 12, 2024	65.38	65.97	64.16	64.59	9,933,992	-1.21(-1.84%)
Apr 11, 2024	65.84	66.38	64.68	65.80	8,783,634	-0.08(-0.12%)
Apr 10, 2024	65.12	66.19	65.05	65.88	8,564,663	-1.12(-1.67%)
Apr 09, 2024	66.95	67.26	66.39	67.00	8,455,265	+0.66(+0.99%)
Apr 08, 2024	65.53	66.70	65.33	66.34	8,416,479	+1.19(+1.83%)
Apr 05, 2024	64.70	65.47	64.06	65.15	8,062,302	+0.61(+0.95%)
Apr 04, 2024	65.99	66.36	64.34	64.54	9,913,835	-0.80(-1.22%)
Apr 03, 2024	64.48	65.45	64.41	65.34	7,172,595	+0.68(+1.05%)
Apr 02, 2024	63.95	64.84	63.55	64.66	10,331,840	-0.37(-0.57%)
Apr 01, 2024	67.00	67.36	65.00	65.03	9,834,336	-1.96(-2.93%)
Mar 28, 2024	66.87	67.18	66.43	66.99	10,783,623	+0.42(+0.63%)
Mar 27, 2024	67.72	68.21	66.14	66.57	10,588,782	-0.10(-0.15%)
Mar 26, 2024	66.74	67.97	66.50	66.67	14,813,496	+0.67(+1.02%)
Mar 25, 2024	64.80	66.39	64.80	66.00	10,222,229	+1.23(+1.90%)
Mar 22, 2024	66.44	67.25	64.75	64.77	10,241,849	-1.37(-2.07%)
Mar 21, 2024	65.30	66.99	65.05	66.14	14,017,201	+1.09(+1.68%)
Mar 20, 2024	63.58	65.36	63.12	65.05	12,631,997	+2.04(+3.24%)
Mar 19, 2024	63.77	64.05	62.80	63.01	9,086,765	-1.22(-1.90%)
Mar 18, 2024	63.12	64.76	63.10	64.23	14,212,589	+1.38(+2.20%)
Mar 15, 2024	62.60	63.83	62.43	62.85	20,039,996	-0.15(-0.24%)
Mar 14, 2024	62.51	64.20	62.21	63.00	19,333,364	+0.55(+0.88%)
Mar 13, 2024	59.98	63.30	59.81	62.45	19,976,828	+2.42(+4.03%)
Mar 12, 2024	59.80	60.48	59.30	60.03	13,483,166	-0.05(-0.08%)
Mar 11, 2024	59.00	60.22	58.95	60.08	11,171,580	+1.07(+1.81%)
Mar 08, 2024	58.72	59.56	58.24	59.01	18,283,528	+0.51(+0.87%)
Mar 07, 2024	58.46	59.05	57.95	58.50	19,437,168	+0.38(+0.65%)
Mar 06, 2024	58.75	58.92	57.91	58.12	17,168,460	-0.15(-0.26%)
Mar 05, 2024	59.51	60.83	57.87	58.27	18,430,156	-1.71(-2.85%)
Mar 04, 2024	60.41	60.60	58.86	59.98	17,107,496	-0.56(-0.93%)
Mar 01, 2024	60.53	61.64	60.21	60.54	17,590,478	+0.20(+0.33%)
Feb 29, 2024	60.60	61.87	60.02	60.34	17,110,358	+0.09(+0.15%)
Feb 28, 2024	59.70	60.90	59.44	60.25	9,837,646	+0.09(+0.15%)
Feb 27, 2024	59.57	60.24	59.44	60.16	11,462,155	+0.83(+1.40%)
Feb 26, 2024	58.93	60.17	58.71	59.33	11,053,452	+0.17(+0.29%)
Feb 23, 2024	58.85	59.43	58.23	59.16	13,357,025	+0.81(+1.39%)
Feb 22, 2024	57.77	58.64	57.37	58.35	17,263,962	+0.87(+1.51%)
Feb 21, 2024	58.08	58.45	57.15	57.48	13,380,114	-1.15(-1.96%)
Feb 20, 2024	58.23	59.03	58.19	58.63	12,858,958	-0.51(-0.86%)
Feb 16, 2024	58.86	59.75	58.45	59.14	12,195,813	-0.56(-0.94%)
Feb 15, 2024	58.86	60.24	58.07	59.70	13,300,575	+0.83(+1.41%)
Feb 14, 2024	58.60	59.02	57.63	58.87	16,495,176	+0.61(+1.05%)
Feb 13, 2024	57.88	58.73	57.86	58.26	19,517,764	-1.83(-3.05%)
Feb 12, 2024	58.61	60.62	58.42	60.09	21,745,234	+1.18(+2.00%)
Feb 09, 2024	56.20	59.22	56.16	58.91	31,421,424	+2.78(+4.95%)
Feb 08, 2024	57.98	58.59	55.77	56.13	68,243,216	-7.11(-11.24%)
Feb 07, 2024	64.54	64.90	62.85	63.24	32,581,808	-0.47(-0.74%)
Feb 06, 2024	62.03	63.73	61.62	63.71	17,603,056	+2.17(+3.53%)
Feb 05, 2024	62.00	62.08	61.30	61.54	10,186,767	-0.88(-1.41%)
Feb 02, 2024	61.79	62.72	61.00	62.42	14,618,960	+0.40(+0.64%)
Feb 01, 2024	61.51	62.06	60.64	62.02	13,417,296	+0.67(+1.09%)
Jan 31, 2024	63.00	63.40	61.19	61.35	15,605,874	-2.33(-3.66%)
Jan 30, 2024	62.90	64.50	62.07	63.68	18,756,618	-0.08(-0.13%)
Jan 29, 2024	61.20	63.79	60.90	63.76	15,896,398	+1.98(+3.20%)
Jan 26, 2024	60.32	62.27	60.01	61.78	18,430,774	+1.07(+1.76%)
Jan 25, 2024	63.46	64.33	58.90	60.71	43,358,252	-2.31(-3.67%)
Jan 24, 2024	65.99	66.00	62.96	63.02	21,653,572	-1.76(-2.72%)
Jan 23, 2024	64.53	65.73	64.18	64.78	19,915,476	+1.04(+1.63%)
Jan 22, 2024	68.02	68.21	63.22	63.74	43,879,920	-2.08(-3.16%)
Jan 19, 2024	63.00	66.21	62.26	65.82	38,264,640	+3.73(+6.01%)
Jan 18, 2024	60.49	62.47	60.12	62.09	25,299,182	+2.20(+3.67%)
Jan 17, 2024	57.42	59.98	56.47	59.89	29,469,684	+1.44(+2.46%)
Jan 16, 2024	60.05	60.24	58.09	58.45	20,893,078	-2.55(-4.18%)
Jan 12, 2024	61.80	61.91	60.74	61.00	9,282,594	-0.35(-0.57%)
Jan 11, 2024	60.65	61.49	60.09	61.35	11,887,130	+0.39(+0.64%)
Jan 10, 2024	60.95	61.43	60.29	60.96	10,113,612	-0.09(-0.15%)
Jan 09, 2024	60.28	62.02	60.12	61.05	14,868,084	-0.69(-1.12%)
Jan 08, 2024	60.40	61.92	60.06	61.74	14,251,530	+1.62(+2.69%)
Jan 05, 2024	57.74	60.37	57.64	60.12	17,420,202	+1.67(+2.86%)
Jan 04, 2024	58.02	59.06	57.44	58.45	16,667,541	-0.18(-0.31%)
Jan 03, 2024	60.70	60.75	58.35	58.63	21,252,062	-2.83(-4.60%)
Jan 02, 2024	61.22	62.16	60.43	61.46	15,275,091	+0.05(+0.08%)
Dec 29, 2023	63.00	63.16	61.15	61.41	16,807,380	-1.67(-2.65%)
Dec 28, 2023	62.62	63.50	62.45	63.08	11,219,299	+0.40(+0.64%)
Dec 27, 2023	62.67	62.83	62.11	62.68	11,096,256	+0.12(+0.19%)
Dec 26, 2023	61.95	62.69	61.86	62.56	9,917,978	+0.72(+1.16%)
Dec 22, 2023	62.17	62.73	61.58	61.84	13,175,460	-0.22(-0.35%)
Dec 21, 2023	62.21	62.45	61.59	62.06	12,174,761	+0.32(+0.52%)
Dec 20, 2023	62.95	63.97	61.67	61.74	17,294,708	-1.27(-2.02%)
Dec 19, 2023	61.79	63.28	61.72	63.01	19,825,908	+1.54(+2.51%)
Dec 18, 2023	61.42	61.73	60.85	61.47	13,789,425	+0.21(+0.34%)
Dec 15, 2023	62.37	62.37	60.82	61.26	24,076,334	-0.61(-0.99%)
Dec 14, 2023	62.94	64.12	61.21	61.87	27,922,864	+0.14(+0.23%)
Dec 13, 2023	58.73	61.89	58.54	61.73	19,063,140	+2.84(+4.82%)
Dec 12, 2023	59.39	59.39	58.13	58.89	13,833,516	-0.15(-0.25%)
Dec 11, 2023	59.10	59.80	58.96	59.04	12,073,021	+0.10(+0.17%)
Dec 08, 2023	58.26	59.74	57.40	58.94	15,467,514	+0.46(+0.79%)
Dec 07, 2023	59.09	59.15	58.12	58.48	17,408,820	-1.05(-1.76%)
Dec 06, 2023	57.83	60.46	57.75	59.53	25,230,640	+1.61(+2.78%)
Dec 05, 2023	59.31	59.47	57.32	57.92	21,471,600	-1.93(-3.22%)
Dec 04, 2023	59.43	60.38	59.24	59.85	14,094,545	+0.20(+0.34%)
Dec 01, 2023	57.63	59.81	57.45	59.65	18,435,708	+2.04(+3.54%)
Nov 30, 2023	58.05	58.10	57.05	57.61	19,032,424	-0.36(-0.62%)
Nov 29, 2023	59.23	60.20	57.91	57.97	19,236,460	-0.50(-0.86%)
Nov 28, 2023	56.47	58.70	56.13	58.47	23,924,100	+2.08(+3.69%)
Nov 27, 2023	56.00	56.97	55.71	56.39	15,173,739	+0.63(+1.13%)
Nov 24, 2023	56.00	56.10	55.55	55.76	6,846,593	-0.58(-1.03%)
Nov 22, 2023	55.79	56.74	55.63	56.34	11,456,895	+0.94(+1.70%)
Nov 21, 2023	56.55	56.63	55.27	55.40	13,713,745	-1.59(-2.79%)
Nov 20, 2023	56.54	57.23	56.26	56.99	11,427,630	+0.45(+0.80%)
Nov 17, 2023	56.87	56.95	56.35	56.54	12,145,872	-0.28(-0.49%)
Nov 16, 2023	57.96	58.27	56.55	56.82	12,748,876	-1.43(-2.45%)
Nov 15, 2023	57.00	58.55	56.99	58.25	15,202,107	+1.57(+2.77%)
Nov 14, 2023	55.49	57.19	55.42	56.68	16,755,745	+2.29(+4.21%)
Nov 13, 2023	54.44	54.72	53.98	54.39	11,852,500	-0.38(-0.69%)
Nov 10, 2023	54.34	54.83	53.87	54.77	9,685,050	+0.49(+0.90%)
Nov 09, 2023	55.80	56.03	54.15	54.28	12,553,931	-0.80(-1.45%)
Nov 08, 2023	54.33	55.83	53.55	55.08	20,498,336	+0.45(+0.82%)
Nov 07, 2023	54.44	55.04	54.05	54.63	13,025,918	+0.01(+0.02%)
Nov 06, 2023	56.65	56.72	54.19	54.62	17,237,372	-1.48(-2.64%)
Nov 03, 2023	55.42	56.27	55.38	56.10	18,748,124	+1.04(+1.89%)
Nov 02, 2023	55.05	55.43	52.55	55.06	35,336,936	+3.40(+6.58%)
Nov 01, 2023	51.91	52.20	51.09	51.66	25,266,136	-0.14(-0.27%)
Oct 31, 2023	51.09	51.89	50.80	51.80	12,987,642	+0.75(+1.47%)
Oct 30, 2023	50.95	51.70	50.58	51.05	13,166,692	+0.66(+1.31%)
Oct 27, 2023	51.51	51.67	50.25	50.39	18,382,726	-1.36(-2.63%)
Oct 26, 2023	51.50	52.25	51.06	51.75	17,033,684	+0.26(+0.50%)
Oct 25, 2023	52.55	52.78	51.23	51.49	22,765,632	-2.75(-5.07%)
Oct 24, 2023	53.88	54.61	53.59	54.24	9,730,446	+0.79(+1.48%)
Oct 23, 2023	52.92	54.12	52.65	53.45	13,621,271	+0.06(+0.11%)
Oct 20, 2023	53.99	54.47	53.34	53.39	20,982,506	-1.42(-2.59%)
Oct 19, 2023	55.66	56.40	54.70	54.81	16,292,459	-0.99(-1.77%)
Oct 18, 2023	56.53	57.10	55.70	55.80	10,506,662	-1.36(-2.38%)
Oct 17, 2023	56.51	57.59	56.49	57.16	10,321,595	+0.16(+0.28%)
Oct 16, 2023	56.11	57.08	55.81	57.00	14,259,282	+1.25(+2.24%)
Oct 13, 2023	56.50	56.88	55.53	55.75	12,064,911	-0.60(-1.07%)
Oct 12, 2023	58.09	58.10	56.24	56.35	13,730,921	-1.72(-2.95%)
Oct 11, 2023	58.11	58.89	57.58	58.07	10,858,809	+0.35(+0.61%)
Oct 10, 2023	57.96	58.50	57.41	57.72	17,449,528	-0.24(-0.41%)
Oct 09, 2023	56.99	58.09	56.32	57.96	10,364,506	+0.19(+0.33%)
Oct 06, 2023	56.83	58.25	55.86	57.77	18,348,624	+0.29(+0.50%)
Oct 05, 2023	58.39	58.66	57.26	57.48	13,032,528	-1.09(-1.86%)
Oct 04, 2023	58.11	58.66	57.31	58.57	11,016,955	+1.27(+2.22%)
Oct 03, 2023	57.89	58.64	57.12	57.30	12,008,000	-1.29(-2.20%)
Oct 02, 2023	58.62	59.64	58.01	58.59	12,959,841	+0.13(+0.22%)
Sep 29, 2023	58.85	59.33	58.07	58.46	10,550,448	+0.28(+0.48%)
Sep 28, 2023	57.41	58.46	57.02	58.18	11,560,019	+0.84(+1.46%)
Sep 27, 2023	59.05	59.57	56.53	57.34	19,165,396	-1.59(-2.70%)
Sep 26, 2023	58.30	59.23	58.23	58.93	11,107,785	+0.07(+0.12%)
Sep 25, 2023	57.54	58.90	58.31	58.86	11,489,414	+0.98(+1.69%)
Sep 22, 2023	59.02	59.19	57.84	57.88	12,756,768	-0.74(-1.26%)
Sep 21, 2023	59.95	60.30	58.61	58.62	15,351,822	-2.24(-3.68%)
Sep 20, 2023	62.56	62.62	60.83	60.86	11,132,675	-1.33(-2.14%)
Sep 19, 2023	62.10	62.42	61.45	62.19	11,444,521	-0.75(-1.19%)
Sep 18, 2023	63.35	63.52	62.75	62.94	14,029,168	-1.27(-1.98%)
Sep 15, 2023	64.66	65.73	63.91	64.21	21,843,552	-0.23(-0.36%)
Sep 14, 2023	63.89	64.60	63.31	64.44	14,561,214	+1.60(+2.55%)
Sep 13, 2023	62.81	63.32	62.16	62.84	9,424,733	+0.03(+0.05%)
Sep 12, 2023	61.88	63.69	61.76	62.81	12,220,779	+0.88(+1.42%)
Sep 11, 2023	61.73	62.26	61.27	61.93	12,292,599	+0.95(+1.56%)
Sep 08, 2023	61.58	61.81	60.31	60.98	15,373,838	-0.67(-1.09%)
Sep 07, 2023	62.00	62.09	61.12	61.65	12,707,305	-1.15(-1.83%)
Sep 06, 2023	63.12	63.84	62.68	62.80	13,618,706	-0.94(-1.47%)
Sep 05, 2023	63.38	64.18	63.03	63.74	12,736,251	+0.17(+0.27%)
Sep 01, 2023	63.13	63.65	62.73	63.57	11,715,382	+1.06(+1.70%)
Aug 31, 2023	62.72	63.41	62.45	62.51	13,837,735	-0.91(-1.43%)
Aug 30, 2023	62.38	63.47	62.12	63.42	12,031,289	+0.92(+1.47%)
Aug 29, 2023	61.63	62.74	61.53	62.50	11,616,580	+0.83(+1.35%)
Aug 28, 2023	61.59	61.96	61.03	61.67	10,455,277	+0.48(+0.78%)
Aug 25, 2023	60.99	61.60	60.08	61.19	11,150,114	+0.48(+0.79%)
Aug 24, 2023	61.69	61.92	60.62	60.71	12,844,437	-1.05(-1.70%)
Aug 23, 2023	61.28	62.37	60.93	61.76	13,193,486	+0.78(+1.28%)
Aug 22, 2023	59.92	61.31	59.61	60.98	17,354,368	+1.47(+2.47%)
Aug 21, 2023	59.46	59.77	58.75	59.51	14,121,554	+0.09(+0.15%)
Aug 18, 2023	57.39	59.80	57.29	59.42	19,038,208	+0.82(+1.40%)
Aug 17, 2023	59.01	59.20	58.15	58.60	20,594,324	-1.08(-1.81%)
Aug 16, 2023	59.44	60.19	59.26	59.68	16,585,112	+0.21(+0.35%)
Aug 15, 2023	62.76	62.77	59.40	59.47	31,966,132	-3.80(-6.01%)
Aug 14, 2023	62.15	63.44	61.68	63.27	22,695,874	+1.73(+2.81%)
Aug 11, 2023	62.27	62.50	61.47	61.54	12,419,309	-1.25(-1.99%)
Aug 10, 2023	62.60	63.05	62.08	62.79	13,109,573	+0.77(+1.24%)
Aug 09, 2023	63.10	63.39	61.93	62.02	13,770,657	-1.17(-1.85%)
Aug 08, 2023	63.77	63.99	62.49	63.19	17,676,544	-1.23(-1.91%)
Aug 07, 2023	63.02	64.75	62.20	64.42	23,744,668	+1.67(+2.66%)
Aug 04, 2023	64.80	64.97	62.66	62.75	25,322,638	-1.43(-2.23%)
Aug 03, 2023	66.70	66.93	64.10	64.18	51,325,000	-9.02(-12.32%)
Aug 02, 2023	74.38	74.99	72.50	73.20	24,446,962	-2.33(-3.08%)
Aug 01, 2023	76.19	76.28	74.56	75.53	14,641,773	-0.29(-0.38%)
Jul 31, 2023	74.90	76.54	74.74	75.82	15,647,575	+1.84(+2.49%)
Jul 28, 2023	73.04	74.19	72.96	73.98	10,191,925	+1.95(+2.71%)
Jul 27, 2023	74.33	75.06	71.81	72.03	11,826,252	-1.40(-1.91%)
Jul 26, 2023	72.89	73.76	72.41	73.43	11,321,886	+0.47(+0.64%)
Jul 25, 2023	73.68	74.30	72.94	72.96	8,526,876	-0.73(-0.99%)
Jul 24, 2023	73.04	73.97	73.02	73.69	8,848,882	+0.70(+0.96%)
Jul 21, 2023	72.73	73.62	71.83	72.99	25,822,606	-0.03(-0.04%)
Jul 20, 2023	72.82	74.68	72.80	73.02	14,216,044	-1.20(-1.62%)
Jul 19, 2023	74.47	75.04	73.90	74.22	12,157,654	-0.15(-0.20%)
Jul 18, 2023	73.48	74.41	73.26	74.37	11,911,088	+0.88(+1.20%)
Jul 17, 2023	72.52	73.78	71.96	73.49	13,164,052	+1.39(+1.93%)
Jul 14, 2023	72.66	72.98	71.92	72.10	12,272,246	-0.29(-0.40%)
Jul 13, 2023	71.37	72.73	71.00	72.39	14,527,781	+1.80(+2.55%)
Jul 12, 2023	71.72	71.87	70.28	70.59	14,445,678	-0.03(-0.04%)
Jul 11, 2023	69.64	70.73	69.41	70.62	14,792,262	+1.34(+1.93%)
Jul 10, 2023	66.80	69.36	66.78	69.28	14,857,131	+2.49(+3.73%)
Jul 07, 2023	66.19	67.66	65.98	66.79	12,341,809	+0.65(+0.98%)
Jul 06, 2023	67.71	67.85	65.63	66.14	17,454,056	-2.71(-3.94%)
Jul 05, 2023	68.04	68.90	67.00	68.85	13,976,686	+0.75(+1.10%)

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.

Paypal Holdings (NQ: PYPL )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Paypal Holdings (NQ: PYPL )

Historical Prices

Sections

Services

The Punxsutawney Spirit