Paypal Holdings (NQ: PYPL )

246.88 USD +6.48 (+2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 92.33 92.33 92.33 0 +0.24(+0.26%)
Aug 30, 2018 92.29 93.01 91.71 92.09 7,146,380 -0.53(-0.57%)
Aug 29, 2018 90.78 92.94 90.78 92.62 7,927,962 +2.01(+2.22%)
Aug 28, 2018 90.10 90.85 89.68 90.61 4,643,677 +0.64(+0.71%)
Aug 27, 2018 90.68 91.32 89.78 89.97 5,466,287 -0.13(-0.14%)
Aug 24, 2018 87.95 90.13 87.95 90.10 7,403,800 +2.72(+3.11%)
Aug 23, 2018 86.72 88.18 86.67 87.38 4,310,006 +0.43(+0.49%)
Aug 22, 2018 86.00 87.16 85.63 86.95 4,265,705 +0.73(+0.85%)
Aug 21, 2018 85.82 87.38 85.82 86.22 5,388,209 +0.47(+0.55%)
Aug 20, 2018 85.74 86.00 84.90 85.75 4,102,926 +0.30(+0.35%)
Aug 17, 2018 85.10 85.77 84.22 85.45 6,245,000 +0.13(+0.15%)
Aug 16, 2018 85.85 85.90 84.87 85.32 5,966,569 +0.13(+0.15%)
Aug 15, 2018 86.78 87.25 84.61 85.19 8,742,664 -2.54(-2.90%)
Aug 14, 2018 87.37 87.83 86.48 87.73 6,107,289 +0.72(+0.83%)
Aug 13, 2018 87.42 88.50 86.96 87.01 6,038,712 +0.00(+0.00%)
Aug 10, 2018 86.55 88.03 86.01 87.01 5,796,400 -0.16(-0.18%)
Aug 09, 2018 86.91 88.09 86.48 87.17 5,506,965 +0.43(+0.50%)
Aug 08, 2018 86.23 87.10 85.86 86.74 3,889,052 +0.44(+0.51%)
Aug 07, 2018 86.30 86.99 85.95 86.30 4,951,219 +0.53(+0.62%)
Aug 06, 2018 85.19 86.10 84.90 85.77 5,702,526 +0.58(+0.68%)
Aug 03, 2018 85.99 86.20 84.15 85.19 6,216,500 -0.34(-0.40%)
Aug 02, 2018 82.95 85.59 82.85 85.53 8,326,735 +2.07(+2.48%)
Aug 01, 2018 82.24 83.98 82.01 83.46 11,159,655 +1.32(+1.61%)
Jul 31, 2018 82.51 83.32 81.30 82.14 13,460,519 -0.25(-0.30%)
Jul 30, 2018 85.50 85.50 81.85 82.39 13,498,233 -3.07(-3.59%)
Jul 27, 2018 89.50 90.28 84.75 85.46 14,903,300 -3.68(-4.13%)
Jul 26, 2018 88.51 90.68 88.01 89.14 14,505,026 -2.23(-2.44%)
Jul 25, 2018 91.13 92.35 91.13 91.37 12,047,224 -0.04(-0.04%)
Jul 24, 2018 90.60 92.35 90.41 91.41 13,368,094 +2.17(+2.43%)
Jul 23, 2018 87.14 89.60 85.82 89.24 11,752,161 +1.77(+2.02%)
Jul 20, 2018 87.32 87.99 87.14 87.47 7,554,139 +0.09(+0.10%)
Jul 19, 2018 88.00 88.57 87.16 87.38 5,610,318 -0.84(-0.95%)
Jul 18, 2018 88.70 88.93 87.68 88.22 4,797,062 -0.36(-0.41%)
Jul 17, 2018 87.25 88.72 86.59 88.58 5,085,827 +0.81(+0.92%)
Jul 16, 2018 88.26 88.34 87.48 87.77 4,451,989 -0.22(-0.25%)
Jul 13, 2018 89.00 89.10 86.83 87.99 6,110,637 -1.14(-1.28%)
Jul 12, 2018 87.20 89.19 86.80 89.13 6,911,069 +2.88(+3.34%)
Jul 11, 2018 85.47 86.86 85.07 86.25 4,151,869 +0.08(+0.09%)
Jul 10, 2018 86.72 86.72 85.77 86.17 3,720,559 -0.06(-0.07%)
Jul 09, 2018 86.60 86.90 85.35 86.23 5,681,252 +0.29(+0.34%)
Jul 06, 2018 84.41 86.00 83.94 85.94 5,095,457 +1.35(+1.60%)
Jul 05, 2018 84.64 83.30 84.59 5,287,466 +1.32(+1.59%)
Jul 03, 2018 83.27 83.27 83.27 0 -0.62(-0.74%)
Jul 02, 2018 82.75 83.96 82.06 83.89 4,929,447 +0.62(+0.74%)
Jun 29, 2018 82.75 83.66 82.62 83.27 6,816,964 +0.79(+0.96%)
Jun 28, 2018 80.39 82.83 80.16 82.48 7,374,725 +1.81(+2.24%)
Jun 27, 2018 82.55 82.97 80.45 80.67 8,974,372 -1.65(-2.00%)
Jun 26, 2018 82.68 83.21 81.77 82.32 6,741,977 +0.13(+0.16%)
Jun 25, 2018 84.08 84.47 81.21 82.19 10,778,562 -2.93(-3.44%)
Jun 22, 2018 86.32 86.52 84.61 85.12 7,503,397 -0.85(-0.99%)
Jun 21, 2018 86.50 87.45 85.45 85.97 8,101,150 +0.02(+0.02%)
Jun 20, 2018 84.86 86.80 84.82 85.95 9,173,197 +1.43(+1.69%)
Jun 19, 2018 84.64 84.96 83.43 84.52 6,244,212 -1.33(-1.55%)
Jun 18, 2018 84.84 86.20 84.44 85.85 5,578,559 +0.54(+0.63%)
Jun 15, 2018 85.69 85.61 85.31 8,710,787 -0.30(-0.35%)
Jun 14, 2018 85.50 86.29 85.21 85.61 6,643,348 +0.34(+0.40%)
Jun 13, 2018 85.50 86.00 84.68 85.27 7,509,730 +0.25(+0.29%)
Jun 12, 2018 83.93 86.20 83.88 85.02 9,213,483 +1.13(+1.35%)
Jun 11, 2018 84.45 84.59 83.79 83.89 4,868,844 -0.45(-0.53%)
Jun 08, 2018 83.23 84.49 83.15 84.34 7,430,930 +1.07(+1.28%)
Jun 07, 2018 85.21 85.30 82.31 83.27 7,837,623 -1.94(-2.28%)
Jun 06, 2018 85.61 85.21 7,867,161 +0.16(+0.19%)
Jun 05, 2018 84.50 85.20 84.01 85.05 9,033,398 +0.48(+0.57%)
Jun 04, 2018 83.23 84.80 82.77 84.57 7,422,886 +1.32(+1.59%)
Jun 01, 2018 82.55 83.46 81.85 83.25 7,092,081 +1.18(+1.44%)
May 31, 2018 81.81 82.83 81.55 82.07 8,250,036 +0.47(+0.58%)
May 30, 2018 81.16 82.06 80.90 81.60 5,515,899 +0.87(+1.08%)
May 29, 2018 80.71 81.34 80.20 80.73 6,924,204 -0.23(-0.28%)
May 25, 2018 80.96 80.96 80.96 0 -0.59(-0.72%)
May 24, 2018 80.91 83.06 79.66 81.55 11,687,407 +0.47(+0.58%)
May 23, 2018 79.66 81.12 79.40 81.08 5,059,441 +0.46(+0.57%)
May 22, 2018 81.39 81.61 80.28 80.62 5,187,972 -0.63(-0.78%)
May 21, 2018 81.61 82.32 80.37 81.25 7,881,351 +0.46(+0.57%)
May 18, 2018 79.90 81.94 79.82 80.79 14,626,894 +1.60(+2.02%)
May 17, 2018 77.63 81.16 77.59 79.19 8,328,629 +1.37(+1.76%)
May 16, 2018 77.50 78.54 77.28 77.82 5,349,786 +0.03(+0.04%)
May 15, 2018 77.85 78.20 76.93 77.79 6,173,046 -1.02(-1.29%)
May 14, 2018 79.14 79.65 78.44 78.81 5,821,054 -0.39(-0.49%)
May 11, 2018 79.25 79.39 78.08 79.20 9,871,283 +0.01(+0.01%)
May 10, 2018 77.39 79.25 77.25 79.19 11,540,813 +2.18(+2.83%)
May 09, 2018 76.08 77.05 75.46 77.01 6,230,240 +1.29(+1.70%)
May 08, 2018 74.62 75.94 74.44 75.72 6,258,496 +1.05(+1.41%)
May 07, 2018 74.22 75.12 74.10 74.67 7,584,111 +0.68(+0.92%)
May 04, 2018 73.19 74.44 72.23 73.99 7,470,794 +0.54(+0.74%)
May 03, 2018 71.30 73.77 70.22 73.45 17,308,621 +1.72(+2.40%)
May 02, 2018 75.00 75.71 71.21 71.73 17,709,080 -3.08(-4.12%)
May 01, 2018 74.15 74.98 73.60 74.81 5,651,901 +0.20(+0.27%)
Apr 30, 2018 74.00 75.02 73.69 74.61 9,444,249 +0.48(+0.65%)
Apr 27, 2018 76.21 76.39 73.64 74.13 9,794,316 -1.90(-2.50%)
Apr 26, 2018 76.32 77.62 75.49 76.03 13,624,387 +2.03(+2.74%)
Apr 25, 2018 75.39 75.57 73.72 74.00 10,938,258 -1.28(-1.70%)
Apr 24, 2018 78.90 79.40 75.08 75.28 9,186,161 -2.93(-3.75%)
Apr 23, 2018 78.86 79.45 77.99 78.21 4,038,452 -0.52(-0.66%)
Apr 20, 2018 79.22 79.87 78.30 78.73 6,265,267 -0.95(-1.19%)
Apr 19, 2018 80.20 80.39 79.19 79.68 7,122,738 -0.66(-0.82%)
Apr 18, 2018 80.10 80.89 79.32 80.34 5,943,399 +0.31(+0.39%)
Apr 17, 2018 78.55 80.43 78.50 80.03 7,133,671 +2.23(+2.87%)
Apr 16, 2018 77.88 78.50 77.19 77.80 5,101,277 +0.53(+0.69%)
Apr 13, 2018 78.00 78.60 76.83 77.27 5,909,943 -0.19(-0.25%)
Apr 12, 2018 76.80 77.99 76.61 77.46 5,034,799 +0.96(+1.25%)
Apr 11, 2018 76.20 77.40 76.08 76.50 4,580,559 -0.29(-0.38%)
Apr 10, 2018 76.51 77.31 75.80 76.79 6,217,464 +1.60(+2.13%)
Apr 09, 2018 74.60 76.88 74.60 75.19 7,327,263 +1.33(+1.80%)
Apr 06, 2018 75.52 76.40 73.70 73.86 8,179,131 -3.09(-4.02%)
Apr 05, 2018 75.59 77.82 75.48 76.95 9,617,672 +2.17(+2.90%)
Apr 04, 2018 73.00 75.06 72.81 74.78 8,230,785 +0.22(+0.30%)
Apr 03, 2018 75.28 75.41 73.35 74.56 8,885,593 -0.44(-0.59%)
Apr 02, 2018 75.23 76.30 74.01 75.00 11,416,926 -0.87(-1.15%)
Mar 29, 2018 75.87 75.87 75.87 0 +0.81(+1.08%)
Mar 28, 2018 75.70 76.75 74.74 75.06 14,369,945 -1.25(-1.64%)
Mar 27, 2018 79.59 79.90 75.65 76.31 7,980,107 -2.64(-3.34%)
Mar 26, 2018 77.98 79.17 77.03 78.95 8,682,648 +2.51(+3.28%)
Mar 23, 2018 78.50 79.06 76.50 76.44 9,569,050 -2.12(-2.70%)
Mar 22, 2018 79.81 80.12 78.46 78.56 9,607,471 -2.48(-3.06%)
Mar 21, 2018 80.94 82.35 80.51 81.04 6,757,190 +0.18(+0.22%)
Mar 20, 2018 80.18 81.19 80.05 80.86 7,387,652 +0.56(+0.70%)
Mar 19, 2018 80.89 81.44 79.11 80.30 9,025,737 -1.86(-2.26%)
Mar 16, 2018 82.80 83.23 81.27 82.16 8,356,179 -0.41(-0.50%)
Mar 15, 2018 83.75 83.99 81.57 82.57 9,846,363 -0.74(-0.89%)
Mar 14, 2018 80.74 83.50 80.64 83.31 14,278,378 +3.11(+3.88%)
Mar 13, 2018 80.69 80.99 79.27 80.20 6,414,416 -0.40(-0.50%)
Mar 12, 2018 80.75 81.17 80.35 80.60 6,607,296 -0.11(-0.14%)
Mar 09, 2018 80.26 80.85 80.12 80.71 7,667,562 +0.84(+1.05%)
Mar 08, 2018 79.85 80.49 79.53 79.87 6,819,467 +0.35(+0.44%)
Mar 07, 2018 79.56 78.02 79.52 5,545,411 +0.29(+0.37%)
Mar 06, 2018 79.33 79.95 78.85 79.23 7,295,524 +0.16(+0.20%)
Mar 05, 2018 78.07 79.42 77.09 79.07 6,652,646 +0.20(+0.25%)
Mar 02, 2018 77.52 79.11 76.93 78.87 9,426,242 +0.23(+0.29%)
Mar 01, 2018 79.60 80.44 77.88 78.64 8,416,252 -0.77(-0.97%)
Feb 28, 2018 79.90 82.17 79.39 79.41 10,796,347 -0.05(-0.06%)
Feb 27, 2018 79.11 79.93 78.61 79.46 8,861,335 +0.11(+0.14%)
Feb 26, 2018 79.69 78.98 79.35 7,130,047 -0.34(-0.43%)
Feb 23, 2018 78.26 79.70 77.39 79.69 7,520,694 +1.99(+2.56%)
Feb 22, 2018 77.70 6,631,545 +1.19(+1.56%)
Feb 21, 2018 77.20 78.49 76.46 76.51 8,255,193 -0.55(-0.71%)
Feb 20, 2018 77.70 78.54 76.69 77.06 6,865,442 -1.31(-1.67%)
Feb 16, 2018 78.37 78.37 78.37 0 +0.08(+0.10%)
Feb 15, 2018 78.30 76.63 78.29 9,133,012 +1.03(+1.33%)
Feb 14, 2018 74.18 77.36 74.13 77.27 8,954,994 +2.30(+3.07%)
Feb 13, 2018 74.81 75.60 74.55 74.97 7,731,846 -0.31(-0.41%)
Feb 12, 2018 75.49 76.28 74.85 75.28 10,409,949 +0.53(+0.71%)
Feb 09, 2018 73.14 75.27 71.63 74.75 14,339,365 +2.43(+3.36%)
Feb 08, 2018 75.63 75.91 72.30 72.32 13,648,643 -3.27(-4.33%)
Feb 07, 2018 75.35 77.58 74.94 75.59 11,969,161 -0.09(-0.12%)
Feb 06, 2018 72.63 76.51 72.25 75.68 19,427,692 -0.29(-0.38%)
Feb 05, 2018 75.95 78.98 75.05 75.97 18,741,059 -0.60(-0.78%)
Feb 02, 2018 78.10 79.62 76.28 76.57 21,979,787 -1.83(-2.33%)
Feb 01, 2018 79.95 80.95 76.70 78.40 44,255,447 -6.92(-8.11%)
Jan 31, 2018 84.18 86.32 84.16 85.32 13,288,297 +1.54(+1.84%)
Jan 30, 2018 83.00 84.05 82.00 83.78 7,860,257 -0.53(-0.63%)
Jan 29, 2018 85.20 85.35 83.62 84.31 7,955,690 -1.14(-1.33%)
Jan 26, 2018 84.46 85.49 84.10 85.45 7,840,318 +1.11(+1.32%)
Jan 25, 2018 84.00 85.27 83.71 84.34 7,267,469 +0.63(+0.75%)
Jan 24, 2018 84.52 85.29 82.71 83.71 8,739,466 -0.50(-0.59%)
Jan 23, 2018 84.12 84.55 83.45 84.21 9,587,746 +0.23(+0.27%)
Jan 22, 2018 84.00 84.21 83.22 83.98 7,552,031 +0.14(+0.17%)
Jan 19, 2018 83.23 84.19 83.13 83.84 8,783,546 +0.90(+1.09%)
Jan 18, 2018 82.43 83.44 81.61 82.94 7,346,596 +0.47(+0.57%)
Jan 17, 2018 80.40 82.61 79.96 82.47 7,142,953 +2.05(+2.55%)
Jan 16, 2018 80.95 81.80 79.94 80.42 9,175,718 -0.12(-0.15%)
Jan 12, 2018 80.54 80.54 80.54 0 +0.79(+0.99%)
Jan 11, 2018 79.45 79.87 78.91 79.75 6,265,724 +0.38(+0.48%)
Jan 10, 2018 79.49 79.37 6,247,907 +0.18(+0.23%)
Jan 09, 2018 80.10 80.39 78.52 79.19 9,614,827 +0.14(+0.18%)
Jan 08, 2018 78.70 79.18 77.77 79.05 7,960,491 +0.35(+0.44%)
Jan 05, 2018 77.11 78.93 77.01 78.70 11,822,129 +1.97(+2.57%)
Jan 04, 2018 77.33 77.93 76.26 76.73 8,646,228 -0.02(-0.03%)
Jan 03, 2018 74.30 76.85 74.05 76.75 9,939,272 +2.91(+3.94%)
Jan 02, 2018 74.24 74.24 73.43 73.84 7,295,264 +0.22(+0.30%)
Dec 29, 2017 73.62 73.62 73.62 0 -0.55(-0.74%)
Dec 28, 2017 74.96 75.00 73.86 74.17 3,809,496 -0.42(-0.56%)
Dec 27, 2017 74.25 74.84 74.00 74.59 4,460,636 +0.32(+0.43%)
Dec 26, 2017 73.29 74.33 72.63 74.27 4,919,001 +0.38(+0.51%)
Dec 22, 2017 73.80 74.00 72.90 73.89 3,894,977 -0.13(-0.18%)
Dec 21, 2017 74.19 74.47 73.84 74.02 4,598,354 +0.02(+0.03%)
Dec 20, 2017 74.64 74.90 73.76 74.00 6,119,371 -0.50(-0.67%)
Dec 19, 2017 75.39 75.39 73.91 74.50 7,663,812 -0.82(-1.09%)
Dec 18, 2017 76.30 76.35 75.20 75.32 8,359,311 -0.33(-0.44%)
Dec 15, 2017 74.82 75.87 73.56 75.65 12,543,854 +1.39(+1.87%)
Dec 14, 2017 74.50 75.53 74.20 74.26 7,500,997 +0.17(+0.23%)
Dec 13, 2017 74.08 75.42 73.77 74.09 7,181,137 +0.47(+0.64%)
Dec 12, 2017 73.45 74.31 73.00 73.62 6,571,912 +0.33(+0.45%)
Dec 11, 2017 72.96 73.68 72.56 73.29 6,032,551 +0.38(+0.52%)
Dec 08, 2017 74.71 74.71 72.60 72.91 8,350,428 -0.78(-1.06%)
Dec 07, 2017 73.25 74.07 73.25 73.69 7,932,213 +0.55(+0.75%)
Dec 06, 2017 70.89 73.20 70.83 73.14 9,280,725 +1.94(+2.72%)
Dec 05, 2017 69.81 72.75 69.61 71.20 16,631,907 +0.23(+0.32%)
Dec 04, 2017 75.59 75.74 68.61 70.97 26,277,710 -4.33(-5.75%)
Dec 01, 2017 76.44 74.26 75.30 13,387,754 -0.43(-0.57%)
Nov 30, 2017 73.77 75.87 73.56 75.73 15,941,543 +2.48(+3.39%)
Nov 29, 2017 77.95 77.98 71.67 73.25 25,197,098 -4.54(-5.84%)
Nov 28, 2017 77.95 78.23 77.24 77.79 8,740,991 -0.05(-0.06%)
Nov 27, 2017 78.63 79.39 77.71 77.84 6,777,652 -0.73(-0.93%)
Nov 24, 2017 77.81 78.90 77.70 78.57 4,306,578 +1.00(+1.29%)
Nov 22, 2017 77.90 77.99 76.62 77.57 8,073,499 -0.20(-0.26%)
Nov 21, 2017 77.09 78.43 76.85 77.77 10,592,488 +1.76(+2.32%)
Nov 20, 2017 76.60 77.32 75.88 76.01 6,828,691 -0.37(-0.48%)
Nov 17, 2017 78.01 78.01 75.80 76.38 11,886,686 -1.32(-1.70%)
Nov 16, 2017 75.50 77.94 75.28 77.70 12,494,138 +4.27(+5.82%)
Nov 15, 2017 74.30 74.40 73.19 73.43 6,227,785 -1.06(-1.42%)
Nov 14, 2017 74.10 74.82 73.62 74.49 6,281,387 +0.46(+0.62%)
Nov 13, 2017 73.61 74.29 73.34 74.03 6,185,961 +0.04(+0.05%)
Nov 10, 2017 73.77 74.14 73.56 73.99 5,714,571 -0.11(-0.15%)
Nov 09, 2017 74.02 74.20 72.41 74.10 8,872,106 -0.67(-0.90%)
Nov 08, 2017 74.00 75.00 73.31 74.77 7,592,341 +0.36(+0.48%)
Nov 07, 2017 75.17 75.45 74.19 74.41 7,026,385 -0.33(-0.44%)
Nov 06, 2017 73.72 74.76 73.42 74.74 10,131,457 +1.35(+1.84%)
Nov 03, 2017 72.37 73.41 71.94 73.39 6,726,393 +1.14(+1.58%)
Nov 02, 2017 72.46 72.78 72.03 72.25 4,535,188 -0.13(-0.18%)
Nov 01, 2017 72.78 72.99 71.69 72.38 6,654,070 -0.18(-0.25%)
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%)
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.