Paypal Holdings (NQ: PYPL )

308.53 USD +4.84 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 265.00 266.15 261.60 262.29 6,594,400 -5.56(-2.08%)
Apr 29, 2021 273.26 273.87 263.53 267.85 5,661,872 -3.24(-1.20%)
Apr 28, 2021 268.76 275.25 267.17 271.09 5,528,765 +2.27(+0.84%)
Apr 27, 2021 272.05 273.82 268.03 268.82 4,294,744 -2.90(-1.07%)
Apr 26, 2021 266.66 271.75 265.92 271.72 5,326,077 +5.69(+2.14%)
Apr 23, 2021 260.97 267.79 260.97 266.03 6,299,000 +3.76(+1.43%)
Apr 22, 2021 265.13 268.16 259.40 262.27 5,981,630 -2.62(-0.99%)
Apr 21, 2021 261.41 266.00 259.27 264.89 4,665,953 +0.46(+0.17%)
Apr 20, 2021 269.62 272.58 262.24 264.43 6,206,005 -3.48(-1.30%)
Apr 19, 2021 267.13 268.50 263.90 267.91 5,255,962 -1.96(-0.73%)
Apr 16, 2021 273.16 274.15 268.59 269.87 6,061,500 -4.13(-1.51%)
Apr 15, 2021 271.36 276.12 270.16 274.00 7,541,492 +6.79(+2.54%)
Apr 14, 2021 275.84 277.86 266.20 267.21 8,504,647 -8.22(-2.98%)
Apr 13, 2021 271.27 276.87 271.00 275.43 7,282,198 +6.40(+2.38%)
Apr 12, 2021 265.39 270.33 262.59 269.03 6,677,072 +2.26(+0.85%)
Apr 09, 2021 262.98 266.94 261.38 266.77 6,689,700 +2.27(+0.86%)
Apr 08, 2021 260.16 265.00 258.17 264.50 9,054,636 +8.90(+3.48%)
Apr 07, 2021 253.07 259.22 251.07 255.60 7,241,508 +2.41(+0.95%)
Apr 06, 2021 251.65 255.00 249.50 253.19 5,579,818 +2.17(+0.86%)
Apr 05, 2021 250.51 251.76 245.70 251.02 5,742,075 +3.48(+1.41%)
Apr 01, 2021 248.04 252.65 246.04 247.54 6,990,100 +4.70(+1.94%)
Mar 31, 2021 238.11 245.23 237.27 242.84 7,631,198 +6.30(+2.66%)
Mar 30, 2021 236.88 238.36 232.63 236.54 6,238,219 +0.87(+0.37%)
Mar 29, 2021 241.58 243.20 233.61 235.67 7,509,048 -5.36(-2.22%)
Mar 26, 2021 233.62 241.31 232.30 241.03 8,217,600 +6.79(+2.90%)
Mar 25, 2021 232.63 235.34 227.52 234.24 8,844,196 -0.03(-0.01%)
Mar 24, 2021 244.49 244.97 233.76 234.27 6,093,833 -9.50(-3.90%)
Mar 23, 2021 245.55 246.84 242.25 243.77 5,091,461 -0.61(-0.25%)
Mar 22, 2021 242.03 246.95 240.85 244.38 5,789,061 +3.10(+1.28%)
Mar 19, 2021 239.63 243.15 237.13 241.28 10,555,100 +2.87(+1.20%)
Mar 18, 2021 246.46 247.27 237.80 238.41 9,324,729 -13.06(-5.19%)
Mar 17, 2021 245.84 254.46 242.90 251.47 6,335,821 +2.16(+0.87%)
Mar 16, 2021 253.42 254.78 247.55 249.31 7,366,466 -0.67(-0.27%)
Mar 15, 2021 251.42 252.00 246.79 249.98 7,059,559 -0.37(-0.15%)
Mar 12, 2021 249.49 251.55 244.30 250.35 7,609,600 -3.48(-1.37%)
Mar 11, 2021 247.12 254.92 246.53 253.83 9,219,333 +11.76(+4.86%)
Mar 10, 2021 248.09 249.96 241.27 242.07 9,499,839 +0.31(+0.13%)
Mar 09, 2021 240.98 244.44 236.04 241.76 12,050,129 +15.67(+6.93%)
Mar 08, 2021 239.00 241.33 225.65 226.09 13,326,278 -12.96(-5.42%)
Mar 05, 2021 243.12 243.75 223.09 239.05 16,830,200 -0.02(-0.01%)
Mar 04, 2021 251.76 254.80 232.27 239.07 18,841,277 -15.99(-6.27%)
Mar 03, 2021 265.02 267.66 253.25 255.06 10,815,185 -14.13(-5.25%)
Mar 02, 2021 275.96 277.50 268.91 269.19 8,471,190 -4.44(-1.62%)
Mar 01, 2021 268.89 274.54 265.72 273.63 10,535,833 +13.78(+5.30%)
Feb 26, 2021 257.45 261.86 253.11 259.85 11,915,200 +5.91(+2.33%)
Feb 25, 2021 262.76 266.00 251.42 253.94 13,347,542 -12.13(-4.56%)
Feb 24, 2021 266.11 268.67 259.10 266.07 10,829,906 +1.07(+0.40%)
Feb 23, 2021 259.69 267.25 252.56 265.00 20,425,909 -8.85(-3.23%)
Feb 22, 2021 281.42 285.00 273.29 273.85 13,084,090 -13.07(-4.56%)
Feb 19, 2021 292.12 293.94 285.46 286.92 9,413,800 -3.89(-1.34%)
Feb 18, 2021 291.13 292.97 285.03 290.81 9,694,907 -6.39(-2.15%)
Feb 17, 2021 297.68 301.50 290.56 297.20 9,867,474 -7.59(-2.49%)
Feb 16, 2021 306.40 309.14 298.18 304.79 13,584,503 +6.42(+2.15%)
Feb 12, 2021 292.64 299.34 289.32 298.37 11,882,100 +13.34(+4.68%)
Feb 11, 2021 287.33 302.10 281.60 285.03 21,288,362 +1.85(+0.65%)
Feb 10, 2021 285.10 286.08 278.40 283.18 9,343,597 -1.02(-0.36%)
Feb 09, 2021 280.38 286.89 276.51 284.20 8,683,609 +2.03(+0.72%)
Feb 08, 2021 276.88 282.70 274.62 282.17 10,065,028 +12.73(+4.72%)
Feb 05, 2021 268.61 270.00 264.71 269.44 7,978,500 -0.99(-0.37%)
Feb 04, 2021 265.34 274.94 260.85 270.43 23,819,144 +18.53(+7.36%)
Feb 03, 2021 253.96 254.32 247.39 251.90 13,336,557 +2.80(+1.12%)
Feb 02, 2021 243.61 250.19 240.53 249.10 7,050,598 +7.25(+3.00%)
Feb 01, 2021 238.37 244.14 235.40 241.85 7,779,690 +7.54(+3.22%)
Jan 29, 2021 239.13 240.87 232.66 234.31 9,805,800 -3.48(-1.46%)
Jan 28, 2021 235.00 241.55 232.21 237.79 8,278,668 +7.85(+3.41%)
Jan 27, 2021 234.70 235.40 225.00 229.94 11,768,446 -11.06(-4.59%)
Jan 26, 2021 246.90 248.76 240.03 241.00 7,871,814 -6.75(-2.72%)
Jan 25, 2021 253.80 254.39 242.22 247.75 8,495,904 -4.25(-1.69%)
Jan 22, 2021 246.65 254.39 246.20 252.00 7,800,500 +3.36(+1.35%)
Jan 21, 2021 246.67 250.37 243.58 248.64 10,323,536 +4.38(+1.79%)
Jan 20, 2021 248.85 249.65 244.14 244.26 5,779,655 -2.99(-1.21%)
Jan 19, 2021 243.30 248.74 241.00 247.25 7,423,370 +7.46(+3.11%)
Jan 15, 2021 242.25 244.56 235.03 239.79 8,373,300 -2.27(-0.94%)
Jan 14, 2021 246.87 249.85 241.54 242.06 6,972,954 -2.84(-1.16%)
Jan 13, 2021 236.57 247.44 236.54 244.90 7,346,370 +7.26(+3.06%)
Jan 12, 2021 237.62 238.80 233.83 237.64 4,136,570 +0.14(+0.06%)
Jan 11, 2021 238.04 240.84 234.09 237.50 5,067,373 -4.96(-2.05%)
Jan 08, 2021 237.43 242.91 236.07 242.46 6,767,700 +7.42(+3.16%)
Jan 07, 2021 229.46 235.60 229.22 235.04 7,099,348 +8.21(+3.62%)
Jan 06, 2021 228.94 232.49 225.70 226.83 9,204,754 -8.08(-3.44%)
Jan 05, 2021 230.47 235.64 229.80 234.91 5,037,251 +2.99(+1.29%)
Jan 04, 2021 237.80 238.00 227.53 231.92 8,144,965 -2.28(-0.97%)
Dec 31, 2020 234.20 234.20 234.20 6,013,899 +2.69(+1.16%)
Dec 30, 2020 232.19 233.84 230.02 231.51 6,013,899 +0.48(+0.21%)
Dec 29, 2020 236.00 236.25 229.68 231.03 8,310,716 -4.70(-1.99%)
Dec 28, 2020 243.50 243.50 235.25 235.73 7,073,958 -2.91(-1.22%)
Dec 24, 2020 240.36 242.12 238.09 238.64 3,053,700 -0.80(-0.33%)
Dec 23, 2020 243.60 244.25 238.33 239.44 6,414,345 -4.06(-1.67%)
Dec 22, 2020 240.16 243.68 238.09 243.50 6,331,654 +5.78(+2.43%)
Dec 21, 2020 232.62 239.75 232.20 237.72 8,150,917 +1.27(+0.54%)
Dec 18, 2020 236.66 237.17 232.28 236.45 11,534,700 +0.94(+0.40%)
Dec 17, 2020 234.51 238.10 232.40 235.51 8,868,777 +5.31(+2.31%)
Dec 16, 2020 224.80 231.15 224.61 230.20 10,056,330 +8.60(+3.88%)
Dec 15, 2020 221.93 222.31 217.12 221.60 6,492,895 +0.81(+0.37%)
Dec 14, 2020 215.95 223.16 215.00 220.79 9,751,473 +6.73(+3.14%)
Dec 11, 2020 213.39 215.00 210.42 214.06 4,283,300 -1.28(-0.59%)
Dec 10, 2020 208.36 216.23 206.65 215.34 6,552,614 +4.54(+2.15%)
Dec 09, 2020 217.00 218.94 209.25 210.80 7,795,160 -6.14(-2.83%)
Dec 08, 2020 216.32 218.72 215.57 216.94 5,408,574 -0.99(-0.45%)
Dec 07, 2020 217.39 219.32 216.31 217.93 5,355,716 +0.16(+0.07%)
Dec 04, 2020 214.88 218.55 213.01 217.77 6,214,600 +3.23(+1.51%)
Dec 03, 2020 213.33 216.93 213.11 214.54 7,638,323 +1.98(+0.93%)
Dec 02, 2020 215.60 215.75 210.50 212.56 7,528,818 -3.98(-1.84%)
Dec 01, 2020 217.15 220.57 214.34 216.54 10,137,464 +2.42(+1.13%)
Nov 30, 2020 212.51 215.83 207.09 214.12 12,961,706 +2.73(+1.29%)
Nov 27, 2020 213.20 213.84 208.62 211.39 5,363,100 -3.07(-1.43%)
Nov 25, 2020 206.29 216.07 206.23 214.46 13,817,400 +8.46(+4.11%)
Nov 24, 2020 204.00 207.08 198.86 206.00 14,769,675 +5.18(+2.58%)
Nov 23, 2020 194.53 202.16 193.92 200.82 12,005,081 +8.15(+4.23%)
Nov 20, 2020 192.47 194.73 190.96 192.67 11,518,600 +1.77(+0.93%)
Nov 19, 2020 190.82 192.75 189.57 190.90 9,381,331 +0.78(+0.41%)
Nov 18, 2020 192.59 192.95 189.54 190.12 8,091,696 -2.18(-1.13%)
Nov 17, 2020 192.13 194.63 190.63 192.30 6,441,880 +0.36(+0.19%)
Nov 16, 2020 185.19 192.38 183.54 191.94 10,113,744 +3.32(+1.76%)
Nov 13, 2020 191.11 191.73 186.85 188.62 6,020,600 -0.48(-0.25%)
Nov 12, 2020 193.95 194.90 188.43 189.10 7,098,690 -3.24(-1.68%)
Nov 11, 2020 187.50 193.10 186.40 192.34 9,140,404 +8.98(+4.90%)
Nov 10, 2020 184.98 186.71 178.60 183.36 13,135,233 -1.36(-0.74%)
Nov 09, 2020 195.74 196.07 184.44 184.72 18,952,521 -18.01(-8.88%)
Nov 06, 2020 204.60 204.92 198.55 202.73 8,075,000 -1.83(-0.89%)
Nov 05, 2020 202.30 204.92 199.37 204.56 15,168,688 +10.27(+5.29%)
Nov 04, 2020 186.76 195.00 184.11 194.29 16,092,260 +14.48(+8.05%)
Nov 03, 2020 177.94 188.75 174.81 179.81 31,621,884 -7.95(-4.23%)
Nov 02, 2020 189.01 192.71 185.05 187.76 14,065,861 +1.63(+0.88%)
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%)
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.