Paypal Holdings (NQ: PYPL )

266.77 USD +2.27 (+0.86%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 71.34 72.74 71.11 72.56 7,553,490 +1.41(+1.98%)
Oct 30, 2017 71.45 71.54 70.53 71.15 7,215,974 +0.09(+0.13%)
Oct 27, 2017 71.72 71.79 70.58 71.06 9,256,556 -0.28(-0.39%)
Oct 26, 2017 71.46 72.07 71.04 71.34 8,013,570 +0.32(+0.45%)
Oct 25, 2017 69.94 71.42 69.85 71.02 12,753,892 +0.81(+1.15%)
Oct 24, 2017 69.73 70.57 69.67 70.21 12,279,941 +0.41(+0.59%)
Oct 23, 2017 71.02 71.33 69.55 69.80 12,232,374 -1.17(-1.65%)
Oct 20, 2017 71.33 71.73 69.69 70.97 34,282,802 +3.72(+5.53%)
Oct 19, 2017 67.30 67.45 66.16 67.25 14,466,692 -0.01(-0.01%)
Oct 18, 2017 67.40 67.50 67.00 67.26 8,066,659 +0.59(+0.88%)
Oct 17, 2017 67.65 67.67 66.35 66.67 10,842,710 -0.64(-0.95%)
Oct 16, 2017 69.04 69.20 67.28 67.31 9,574,130 -1.35(-1.97%)
Oct 13, 2017 69.49 69.61 68.00 68.66 8,640,690 -0.20(-0.29%)
Oct 12, 2017 68.02 68.98 67.80 68.86 8,886,734 +1.08(+1.59%)
Oct 11, 2017 67.25 68.42 66.98 67.78 12,003,283 +1.74(+2.63%)
Oct 10, 2017 66.60 66.67 65.79 66.04 5,831,697 -0.19(-0.29%)
Oct 09, 2017 66.20 66.55 65.90 66.23 5,517,851 +0.18(+0.27%)
Oct 06, 2017 66.00 66.41 65.79 66.05 6,122,368 +0.23(+0.35%)
Oct 05, 2017 64.38 66.00 64.22 65.82 7,445,606 +1.81(+2.83%)
Oct 04, 2017 64.30 64.30 63.69 64.01 4,437,775 -0.21(-0.33%)
Oct 03, 2017 64.51 64.51 63.76 64.22 5,631,112 +0.04(+0.06%)
Oct 02, 2017 64.50 65.12 64.10 64.18 5,162,810 +0.15(+0.23%)
Sep 29, 2017 63.86 64.17 63.50 64.03 6,891,295 +0.10(+0.16%)
Sep 28, 2017 63.62 64.06 63.11 63.93 4,147,929 +0.60(+0.95%)
Sep 27, 2017 63.41 63.75 63.16 63.33 7,380,616 +0.39(+0.62%)
Sep 26, 2017 63.71 63.76 62.84 62.94 8,551,571 -0.56(-0.88%)
Sep 25, 2017 65.00 65.00 62.37 63.50 13,156,910 -1.58(-2.43%)
Sep 22, 2017 64.33 65.24 64.11 65.08 6,743,757 +0.45(+0.70%)
Sep 21, 2017 64.67 64.95 63.90 64.63 6,727,318 -0.11(-0.17%)
Sep 20, 2017 63.99 64.87 63.83 64.74 11,903,389 +0.91(+1.43%)
Sep 19, 2017 63.01 63.92 62.96 63.83 7,773,975 +0.91(+1.45%)
Sep 18, 2017 62.62 63.53 62.52 62.92 7,687,927 +0.42(+0.67%)
Sep 15, 2017 62.27 62.80 61.96 62.50 9,940,945 +0.26(+0.42%)
Sep 14, 2017 62.04 62.37 61.71 62.24 5,697,698 +0.20(+0.32%)
Sep 13, 2017 62.47 62.75 61.58 62.04 6,380,199 -0.52(-0.83%)
Sep 12, 2017 62.95 63.12 62.15 62.56 6,269,166 -0.08(-0.13%)
Sep 11, 2017 61.73 63.26 61.62 62.64 8,266,016 +1.51(+2.47%)
Sep 08, 2017 61.94 62.00 61.10 61.13 4,942,551 -0.87(-1.40%)
Sep 07, 2017 61.33 62.13 61.28 62.00 5,022,747 +0.76(+1.24%)
Sep 06, 2017 61.74 61.85 60.90 61.24 5,350,868 -0.03(-0.05%)
Sep 05, 2017 61.26 61.70 60.58 61.27 5,501,176 -0.19(-0.31%)
Sep 01, 2017 61.98 62.23 61.38 61.46 3,440,389 -0.22(-0.36%)
Aug 31, 2017 62.00 62.03 61.17 61.68 6,145,817 -0.09(-0.15%)
Aug 30, 2017 61.05 61.86 60.89 61.77 5,695,983 +0.76(+1.25%)
Aug 29, 2017 59.82 61.16 59.63 61.01 4,359,118 +0.48(+0.79%)
Aug 28, 2017 60.31 60.53 59.81 60.53 4,656,418 +0.56(+0.93%)
Aug 25, 2017 60.33 60.58 59.61 59.97 4,087,413 -0.03(-0.05%)
Aug 24, 2017 60.22 60.43 59.11 60.00 4,045,282 -0.05(-0.08%)
Aug 23, 2017 60.30 60.51 59.82 60.05 4,545,287 -0.79(-1.30%)
Aug 22, 2017 59.72 61.00 59.44 60.84 5,834,034 +1.44(+2.42%)
Aug 21, 2017 59.33 59.65 58.76 59.40 4,243,191 -0.04(-0.07%)
Aug 18, 2017 59.36 59.82 58.94 59.44 4,653,341 +0.15(+0.25%)
Aug 17, 2017 60.15 60.28 59.29 59.29 6,744,200 -1.00(-1.66%)
Aug 16, 2017 59.95 60.70 59.60 60.29 5,745,188 +0.60(+1.01%)
Aug 15, 2017 59.30 59.98 59.23 59.69 6,483,466 +0.63(+1.07%)
Aug 14, 2017 58.61 59.28 58.27 59.06 7,561,493 +1.02(+1.76%)
Aug 11, 2017 57.85 58.25 57.60 58.04 6,962,121 +0.02(+0.03%)
Aug 10, 2017 59.24 59.37 57.81 58.02 9,570,160 -1.65(-2.77%)
Aug 09, 2017 58.97 59.73 58.59 59.67 6,023,896 +0.19(+0.32%)
Aug 08, 2017 59.61 59.88 59.25 59.48 5,999,834 -0.14(-0.23%)
Aug 07, 2017 59.18 59.64 58.84 59.62 5,888,220 +0.76(+1.29%)
Aug 04, 2017 58.62 58.93 58.32 58.86 6,174,328 +0.44(+0.75%)
Aug 03, 2017 59.16 59.28 58.36 58.42 6,259,963 -0.70(-1.18%)
Aug 02, 2017 59.67 59.71 58.44 59.12 6,517,344 -0.22(-0.37%)
Aug 01, 2017 59.00 59.39 58.79 59.34 9,079,016 +0.79(+1.35%)
Jul 31, 2017 59.37 59.64 58.52 58.55 7,400,741 -0.65(-1.10%)
Jul 28, 2017 59.80 60.69 59.04 59.20 10,800,785 -0.95(-1.58%)
Jul 27, 2017 61.00 61.30 57.69 60.15 22,712,094 +1.36(+2.31%)
Jul 26, 2017 58.48 58.94 57.90 58.79 13,600,433 +0.53(+0.91%)
Jul 25, 2017 58.73 58.83 58.19 58.26 8,513,696 -0.32(-0.55%)
Jul 24, 2017 58.90 59.07 58.35 58.58 6,428,988 -0.09(-0.15%)
Jul 21, 2017 59.00 59.32 58.59 58.67 7,545,010 -0.42(-0.71%)
Jul 20, 2017 59.38 58.44 59.09 8,057,296 +0.74(+1.27%)
Jul 19, 2017 58.31 58.58 57.55 58.35 9,706,660 -0.61(-1.03%)
Jul 18, 2017 57.50 58.96 57.31 58.96 9,474,566 +1.38(+2.40%)
Jul 17, 2017 57.53 57.60 57.02 57.58 5,802,558 +0.42(+0.73%)
Jul 14, 2017 58.14 58.62 56.92 57.16 11,777,059 -0.74(-1.28%)
Jul 13, 2017 57.30 57.91 56.80 57.90 14,794,427 +1.35(+2.39%)
Jul 12, 2017 56.60 57.45 55.55 56.55 17,487,847 +1.79(+3.27%)
Jul 11, 2017 54.92 55.20 54.33 54.76 9,011,056 -0.18(-0.33%)
Jul 10, 2017 54.91 55.42 54.70 54.94 10,469,616 +0.97(+1.80%)
Jul 07, 2017 53.70 54.48 53.52 53.97 4,948,120 +0.50(+0.94%)
Jul 06, 2017 54.22 54.35 53.16 53.47 7,447,858 -1.14(-2.09%)
Jul 05, 2017 53.00 54.75 52.94 54.61 9,800,398 +1.74(+3.29%)
Jul 03, 2017 54.14 54.33 52.83 52.87 4,831,590 -0.80(-1.49%)
Jun 30, 2017 53.60 54.25 53.29 53.67 8,234,950 +0.25(+0.47%)
Jun 29, 2017 53.81 54.10 52.53 53.42 11,616,224 -0.97(-1.78%)
Jun 28, 2017 52.75 54.44 52.65 54.39 7,934,243 +1.66(+3.15%)
Jun 27, 2017 53.60 53.79 52.64 52.73 7,706,779 -1.01(-1.88%)
Jun 26, 2017 54.44 55.10 53.65 53.74 4,890,334 -0.59(-1.09%)
Jun 23, 2017 54.53 54.33 6,257,335 +0.46(+0.85%)
Jun 22, 2017 53.71 53.95 52.86 53.87 9,673,131 +0.33(+0.62%)
Jun 21, 2017 52.99 53.58 52.61 53.54 8,015,186 +1.02(+1.94%)
Jun 20, 2017 52.84 53.23 52.43 52.52 4,578,667 -0.41(-0.77%)
Jun 19, 2017 52.28 53.00 52.11 52.93 5,643,921 +1.09(+2.10%)
Jun 16, 2017 52.04 52.16 51.58 51.84 10,931,122 -0.45(-0.86%)
Jun 15, 2017 51.44 52.38 50.83 52.29 12,401,612 +0.39(+0.75%)
Jun 14, 2017 52.00 52.51 51.53 51.90 7,132,478 -0.16(-0.31%)
Jun 13, 2017 52.29 52.49 51.70 52.06 10,411,769 -0.10(-0.19%)
Jun 12, 2017 52.81 52.90 51.43 52.16 15,765,578 -1.24(-2.32%)
Jun 09, 2017 54.65 55.14 52.85 53.40 11,174,120 -0.99(-1.82%)
Jun 08, 2017 54.03 54.43 53.45 54.39 6,369,552 +0.54(+1.00%)
Jun 07, 2017 53.30 53.94 53.26 53.85 6,368,670 +0.45(+0.84%)
Jun 06, 2017 53.75 53.80 53.16 53.40 6,307,383 -0.40(-0.74%)
Jun 05, 2017 53.77 54.07 53.59 53.80 9,656,200 +0.28(+0.52%)
Jun 02, 2017 53.44 53.64 53.08 53.52 9,121,796 +0.36(+0.68%)
Jun 01, 2017 52.48 53.39 52.47 53.16 13,898,324 +0.95(+1.82%)
May 31, 2017 51.13 52.24 50.88 52.21 11,107,168 +1.15(+2.25%)
May 30, 2017 50.96 51.28 50.86 51.06 5,550,300 -0.13(-0.25%)
May 26, 2017 51.04 51.39 50.89 51.19 4,780,790 +0.26(+0.51%)
May 25, 2017 50.77 51.13 50.64 50.93 4,950,501 -0.12(-0.24%)
May 24, 2017 50.23 51.08 50.14 51.05 6,310,771 +0.92(+1.84%)
May 23, 2017 49.90 50.18 49.77 50.13 7,134,231 +0.36(+0.72%)
May 22, 2017 49.45 49.88 49.35 49.77 13,144,388 +0.38(+0.77%)
May 19, 2017 49.15 49.71 49.06 49.39 7,813,796 +0.28(+0.57%)
May 18, 2017 49.03 49.58 48.89 49.11 9,931,933 +0.06(+0.12%)
May 17, 2017 49.87 50.01 49.03 49.05 6,598,437 -1.29(-2.56%)
May 16, 2017 49.63 50.35 49.57 50.34 5,346,690 +0.57(+1.15%)
May 15, 2017 49.31 50.00 49.25 49.77 4,705,853 +0.40(+0.81%)
May 12, 2017 49.58 49.75 49.24 49.37 4,933,734 -0.33(-0.66%)
May 11, 2017 49.63 49.71 49.11 49.70 5,547,776 -0.09(-0.18%)
May 10, 2017 49.18 49.80 49.01 49.79 6,507,686 +0.57(+1.16%)
May 09, 2017 49.06 49.37 48.90 49.22 4,774,764 +0.05(+0.10%)
May 08, 2017 49.43 49.45 48.81 49.17 6,640,996 -0.13(-0.26%)
May 05, 2017 48.62 49.44 48.40 49.30 4,876,241 +0.39(+0.80%)
May 04, 2017 48.93 49.38 48.82 48.91 7,148,798 -0.11(-0.22%)
May 03, 2017 49.16 49.29 48.62 49.02 11,613,055 -0.03(-0.06%)
May 02, 2017 47.41 49.07 47.40 49.05 16,820,279 +1.51(+3.18%)
May 01, 2017 47.39 47.71 47.32 47.54 14,537,391 -0.18(-0.38%)
Apr 28, 2017 47.03 47.76 46.87 47.72 11,642,778 +0.57(+1.21%)
Apr 27, 2017 47.25 48.10 46.75 47.15 34,418,989 +2.74(+6.17%)
Apr 26, 2017 45.04 45.04 44.26 44.41 9,840,212 -0.30(-0.67%)
Apr 25, 2017 44.49 45.01 44.35 44.71 7,827,389 +0.44(+0.99%)
Apr 24, 2017 44.09 44.28 43.95 44.27 4,643,797 +0.46(+1.05%)
Apr 21, 2017 43.86 44.00 43.60 43.81 8,015,796 +0.12(+0.27%)
Apr 20, 2017 43.32 43.80 43.26 43.69 4,811,155 +0.39(+0.90%)
Apr 19, 2017 43.03 43.47 42.90 43.30 4,913,855 +0.21(+0.49%)
Apr 18, 2017 43.20 43.20 42.86 43.09 3,711,448 -0.01(-0.02%)
Apr 17, 2017 42.60 43.14 42.60 43.10 3,151,602 +0.55(+1.29%)
Apr 13, 2017 42.50 42.89 42.32 42.55 3,631,442 +0.06(+0.14%)
Apr 12, 2017 42.10 42.81 42.06 42.49 5,800,144 -0.20(-0.47%)
Apr 11, 2017 42.99 43.08 42.61 42.69 4,856,260 -0.36(-0.84%)
Apr 10, 2017 43.07 43.55 43.01 43.05 4,579,501 +0.01(+0.02%)
Apr 07, 2017 42.89 43.17 42.71 43.04 4,861,189 +0.14(+0.33%)
Apr 06, 2017 42.90 43.00 42.72 42.90 5,395,420 +0.01(+0.02%)
Apr 05, 2017 42.83 43.34 42.74 42.89 5,292,287 +0.17(+0.40%)
Apr 04, 2017 42.74 42.74 42.26 42.72 4,681,835 +0.09(+0.21%)
Apr 03, 2017 43.20 43.28 42.51 42.63 7,772,886 -0.39(-0.91%)
Mar 31, 2017 43.44 43.48 43.01 43.02 5,177,925 -0.52(-1.19%)
Mar 30, 2017 43.15 43.80 43.00 43.54 5,691,682 +0.30(+0.69%)
Mar 29, 2017 43.15 43.30 42.96 43.24 3,951,061 +0.09(+0.21%)
Mar 28, 2017 42.87 43.25 42.84 43.15 4,396,544 +0.07(+0.16%)
Mar 27, 2017 42.69 43.20 42.58 43.08 3,850,321 -0.05(-0.12%)
Mar 24, 2017 43.48 43.49 42.94 43.13 5,739,538 -0.01(-0.02%)
Mar 23, 2017 43.13 43.60 43.00 43.14 7,176,360 -0.05(-0.12%)
Mar 22, 2017 42.60 43.24 42.45 43.19 6,513,241 +0.55(+1.29%)
Mar 21, 2017 43.33 43.40 42.46 42.64 7,838,436 -0.52(-1.20%)
Mar 20, 2017 43.10 43.32 42.81 43.16 6,686,801 +0.08(+0.19%)
Mar 17, 2017 42.57 43.30 42.37 43.08 12,309,652 +0.68(+1.60%)
Mar 16, 2017 42.50 42.58 42.14 42.40 3,998,562 +0.01(+0.02%)
Mar 15, 2017 42.29 42.57 41.89 42.39 4,291,806 +0.29(+0.69%)
Mar 14, 2017 42.51 42.64 41.74 42.10 5,888,061 -0.49(-1.15%)
Mar 13, 2017 42.87 42.97 42.45 42.59 5,527,468 -0.40(-0.93%)
Mar 10, 2017 43.19 43.28 42.76 42.99 4,636,199 +0.07(+0.16%)
Mar 09, 2017 42.66 43.00 42.45 42.92 3,487,918 +0.13(+0.30%)
Mar 08, 2017 42.84 43.18 42.72 42.79 4,573,934 -0.10(-0.23%)
Mar 07, 2017 42.80 43.20 42.71 42.89 4,404,707 +0.02(+0.05%)
Mar 06, 2017 42.98 43.03 42.63 42.87 6,032,784 -0.16(-0.37%)
Mar 03, 2017 42.70 43.04 42.58 43.03 4,214,435 +0.26(+0.61%)
Mar 02, 2017 42.40 42.86 42.20 42.77 4,572,587 +0.34(+0.80%)
Mar 01, 2017 42.31 42.52 41.99 42.43 6,003,750 +0.43(+1.02%)
Feb 28, 2017 42.49 42.49 41.99 42.00 6,954,021 -0.64(-1.50%)
Feb 27, 2017 42.89 42.89 42.35 42.64 5,026,592 -0.43(-1.00%)
Feb 24, 2017 42.11 43.07 41.83 43.07 6,769,528 +0.54(+1.27%)
Feb 23, 2017 42.37 42.67 42.16 42.53 5,456,296 +0.11(+0.26%)
Feb 22, 2017 42.30 42.53 42.12 42.42 4,316,768 -0.01(-0.02%)
Feb 21, 2017 41.93 42.56 41.90 42.43 5,873,773 +0.47(+1.12%)
Feb 17, 2017 41.96 41.96 41.96 0 -0.19(-0.45%)
Feb 16, 2017 41.87 42.31 41.70 42.15 5,730,732 +0.28(+0.67%)
Feb 15, 2017 41.69 41.93 41.27 41.87 7,124,217 +0.25(+0.60%)
Feb 14, 2017 41.18 41.63 40.94 41.62 6,495,144 +0.45(+1.09%)
Feb 13, 2017 40.83 41.30 40.74 41.17 6,260,582 +0.59(+1.45%)
Feb 10, 2017 40.82 40.86 40.56 40.58 6,248,231 -0.25(-0.61%)
Feb 09, 2017 40.44 40.99 40.30 40.83 6,466,823 -0.05(-0.12%)
Feb 08, 2017 40.18 40.99 39.92 40.88 7,396,767 +0.86(+2.15%)
Feb 07, 2017 40.01 40.34 39.70 40.02 7,956,219 +0.28(+0.70%)
Feb 06, 2017 39.64 39.83 39.34 39.74 8,205,906 +0.15(+0.38%)
Feb 03, 2017 39.79 39.93 39.55 39.59 7,131,059 +0.01(+0.03%)
Feb 02, 2017 39.40 39.84 39.02 39.58 8,736,586 +0.27(+0.69%)
Feb 01, 2017 39.96 40.00 39.11 39.31 8,860,400 -0.47(-1.18%)
Jan 31, 2017 39.70 40.01 39.45 39.78 9,099,849 -0.08(-0.20%)
Jan 30, 2017 40.17 40.27 39.44 39.86 11,485,793 -0.41(-1.02%)
Jan 27, 2017 41.00 41.20 39.92 40.27 22,749,197 -1.23(-2.96%)
Jan 26, 2017 42.36 42.50 41.28 41.50 11,821,641 -0.21(-0.50%)
Jan 25, 2017 42.36 42.40 41.66 41.71 9,243,020 -0.25(-0.60%)
Jan 24, 2017 41.95 42.04 41.53 41.96 6,107,021 +0.34(+0.82%)
Jan 23, 2017 41.86 42.11 41.25 41.62 8,486,776 -0.07(-0.17%)
Jan 20, 2017 41.39 41.72 41.30 41.69 6,868,514 +0.42(+1.02%)
Jan 19, 2017 41.25 41.68 41.03 41.27 4,718,177 -0.08(-0.19%)
Jan 18, 2017 41.41 41.49 41.11 41.35 4,706,020 +0.08(+0.19%)
Jan 17, 2017 41.60 41.71 41.20 41.27 5,926,701 -0.33(-0.79%)
Jan 13, 2017 41.60 41.60 41.60 0 +0.04(+0.10%)
Jan 12, 2017 41.28 41.61 40.92 41.56 3,840,529 +0.28(+0.68%)
Jan 11, 2017 41.23 41.38 40.83 41.28 4,424,795 +0.20(+0.49%)
Jan 10, 2017 41.40 41.55 41.07 41.08 4,166,071 -0.32(-0.77%)
Jan 09, 2017 41.49 41.51 41.11 41.40 3,943,743 -0.05(-0.12%)
Jan 06, 2017 41.24 41.64 40.79 41.45 5,586,404 +0.39(+0.95%)
Jan 05, 2017 41.43 41.72 41.04 41.06 6,431,432 +0.06(+0.15%)
Jan 04, 2017 40.35 41.03 40.04 41.00 6,785,537 +0.75(+1.86%)
Jan 03, 2017 40.29 40.98 40.00 40.25 8,239,270 +0.78(+1.98%)
Dec 30, 2016 39.47 39.47 39.47 0 -0.49(-1.23%)
Dec 29, 2016 39.54 40.17 39.54 39.96 3,707,957 +0.39(+0.99%)
Dec 28, 2016 39.76 40.03 39.53 39.57 3,292,367 -0.15(-0.38%)
Dec 27, 2016 39.50 40.08 39.43 39.72 2,660,152 +0.14(+0.35%)
Dec 23, 2016 39.58 39.58 39.58 0 -0.10(-0.25%)
Dec 22, 2016 40.04 40.09 39.54 39.68 5,062,974 -0.41(-1.02%)
Dec 21, 2016 39.84 40.74 39.82 40.09 6,768,556 +0.35(+0.88%)
Dec 20, 2016 39.61 39.74 39.26 39.74 3,637,124 +0.30(+0.76%)
Dec 19, 2016 39.40 39.80 39.11 39.44 4,268,433 +0.12(+0.31%)
Dec 16, 2016 39.90 39.90 39.12 39.32 9,786,253 -0.22(-0.56%)
Dec 15, 2016 39.80 40.29 39.35 39.54 6,414,874 -0.01(-0.03%)
Dec 14, 2016 39.46 39.89 39.46 39.55 4,658,726 +0.12(+0.30%)
Dec 13, 2016 39.55 39.74 39.39 39.43 6,305,873 +0.00(+0.00%)
Dec 12, 2016 39.60 39.90 39.35 39.43 4,474,375 -0.22(-0.55%)
Dec 09, 2016 39.70 39.79 39.38 39.65 3,923,741 +0.04(+0.10%)
Dec 08, 2016 39.68 40.00 39.45 39.61 6,102,590 +0.16(+0.41%)
Dec 07, 2016 39.08 39.46 38.80 39.45 7,011,929 +0.47(+1.21%)
Dec 06, 2016 39.23 39.26 38.71 38.98 5,953,995 -0.01(-0.03%)
Dec 05, 2016 38.85 39.34 38.65 38.99 5,053,862 +0.37(+0.96%)
Dec 02, 2016 38.34 38.75 38.06 38.62 6,335,151 +0.28(+0.73%)
Dec 01, 2016 39.56 39.68 38.18 38.34 11,264,617 -0.94(-2.39%)
Nov 30, 2016 40.10 40.18 39.18 39.28 8,398,971 -0.61(-1.53%)
Nov 29, 2016 40.07 40.33 39.79 39.89 5,083,563 -0.07(-0.18%)
Nov 28, 2016 40.26 40.49 39.92 39.96 4,155,305 -0.30(-0.75%)
Nov 25, 2016 40.40 40.56 39.99 40.26 2,324,478 +0.21(+0.52%)
Nov 23, 2016 40.05 40.05 40.05 0 -0.28(-0.69%)
Nov 22, 2016 40.99 41.10 39.95 40.33 7,734,699 -0.30(-0.74%)
Nov 21, 2016 40.12 40.77 40.12 40.63 6,657,720 +0.55(+1.37%)
Nov 18, 2016 40.08 40.57 39.91 40.08 9,521,525 +0.20(+0.50%)
Nov 17, 2016 39.12 40.05 38.95 39.88 9,758,239 +0.81(+2.07%)
Nov 16, 2016 39.05 39.21 38.71 39.07 12,730,496 +0.13(+0.33%)
Nov 15, 2016 39.04 39.48 38.90 38.94 16,038,229 +0.13(+0.33%)
Nov 14, 2016 40.40 40.40 38.45 38.81 17,877,786 -1.27(-3.17%)
Nov 11, 2016 40.77 40.77 39.80 40.08 10,776,524 -0.37(-0.91%)
Nov 10, 2016 41.90 41.90 39.91 40.45 12,097,577 -0.81(-1.96%)
Nov 09, 2016 40.60 41.25 40.58 41.26 9,744,400 -0.32(-0.77%)
Nov 08, 2016 41.42 42.15 41.09 41.58 6,959,582 +0.30(+0.73%)
Nov 07, 2016 41.52 41.65 41.06 41.28 7,893,084 +0.38(+0.93%)
Nov 04, 2016 40.30 41.49 40.30 40.90 6,541,343 -0.29(-0.70%)
Nov 03, 2016 41.32 41.50 40.93 41.19 6,239,353 -0.16(-0.39%)
Nov 02, 2016 41.43 41.57 41.08 41.35 7,947,076 -0.19(-0.46%)
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.