Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paypal Holdings (NQ: PYPL )

64.43 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 110.31 113.53 108.93 111.93 25,685,800 +0.99(+0.89%)
Feb 25, 2022 106.15 111.10 106.35 110.94 33,806,876 +5.92(+5.64%)
Feb 24, 2022 94.74 105.26 94.50 105.02 35,309,728 +3.72(+3.67%)
Feb 23, 2022 105.02 105.55 100.59 101.30 25,201,976 -1.87(-1.81%)
Feb 22, 2022 102.15 105.08 101.76 103.17 28,393,700 -0.48(-0.46%)
Feb 18, 2022 103.65 0 -1.55(-1.47%)
Feb 17, 2022 109.99 111.41 104.99 105.20 33,943,872 -5.34(-4.83%)
Feb 16, 2022 114.70 114.79 110.38 110.54 28,870,984 -4.92(-4.26%)
Feb 15, 2022 115.42 116.40 114.05 115.46 18,967,492 +1.34(+1.17%)
Feb 14, 2022 113.62 116.63 113.29 114.12 22,173,432 -1.17(-1.01%)
Feb 11, 2022 119.65 120.89 114.73 115.29 24,681,096 -3.73(-3.13%)
Feb 10, 2022 121.54 125.28 118.48 119.02 29,957,200 -3.92(-3.19%)
Feb 09, 2022 122.21 123.97 119.81 122.94 29,418,420 +2.68(+2.23%)
Feb 08, 2022 121.02 123.33 118.55 120.26 30,812,054 -1.15(-0.95%)
Feb 07, 2022 126.58 129.42 120.50 121.41 30,354,340 -4.67(-3.70%)
Feb 04, 2022 124.39 126.70 121.40 126.08 33,103,714 +1.78(+1.43%)
Feb 03, 2022 129.95 123.85 124.30 52,016,812 -8.27(-6.24%)
Feb 02, 2022 139.89 139.89 129.01 132.57 136,057,408 -43.23(-24.59%)
Feb 01, 2022 172.77 176.19 170.53 175.80 22,164,588 +12.28(+7.51%)
Jan 28, 2022 158.37 163.64 156.79 163.52 9,864,278 +5.41(+3.42%)
Jan 27, 2022 159.43 162.55 156.54 158.11 12,641,052 +1.13(+0.72%)
Jan 26, 2022 162.09 165.33 155.62 156.98 15,955,230 -1.22(-0.77%)
Jan 25, 2022 159.80 160.91 155.27 158.20 13,244,850 -3.97(-2.45%)
Jan 24, 2022 156.11 162.45 152.08 162.17 23,632,536 -1.37(-0.84%)
Jan 21, 2022 171.80 172.96 163.30 163.54 20,051,172 -9.74(-5.62%)
Jan 20, 2022 175.01 179.88 173.04 173.28 13,972,684 -0.27(-0.16%)
Jan 19, 2022 174.35 177.28 172.60 173.55 13,698,388 -0.91(-0.52%)
Jan 18, 2022 176.96 179.68 174.00 174.46 12,721,487 -2.87(-1.62%)
Jan 14, 2022 177.33 0 -3.68(-2.03%)
Jan 13, 2022 187.78 190.84 180.35 181.01 12,761,214 -6.19(-3.31%)
Jan 12, 2022 189.70 191.45 185.28 187.20 13,582,381 -4.32(-2.26%)
Jan 11, 2022 182.99 192.85 182.62 191.52 12,861,775 +8.57(+4.68%)
Jan 10, 2022 185.75 185.75 177.40 182.95 14,684,093 -4.65(-2.48%)
Jan 07, 2022 190.02 193.12 186.30 187.60 12,651,765 -4.67(-2.43%)
Jan 06, 2022 185.52 195.00 185.07 192.27 14,196,703 +5.11(+2.73%)
Jan 05, 2022 189.87 194.25 187.15 187.16 13,204,266 -3.98(-2.08%)
Jan 04, 2022 196.00 196.10 188.19 191.14 14,189,264 -3.80(-1.95%)
Jan 03, 2022 191.41 207.77 188.58 194.94 12,789,880 +6.36(+3.37%)
Dec 31, 2021 191.45 192.23 188.40 188.58 7,360,352 -3.30(-1.72%)
Dec 30, 2021 189.61 193.95 188.99 191.88 9,620,959 +1.91(+1.01%)
Dec 29, 2021 190.03 197.75 187.83 189.97 7,033,273 -0.13(-0.07%)
Dec 28, 2021 192.19 194.00 189.11 190.10 7,970,436 +2.78(+1.48%)
Dec 27, 2021 192.39 195.86 187.32 187.32 8,351,850 -4.69(-2.44%)
Dec 23, 2021 192.47 192.96 190.25 192.01 7,762,602 +0.33(+0.17%)
Dec 22, 2021 189.16 191.77 188.04 191.68 9,536,927 +2.47(+1.30%)
Dec 21, 2021 183.18 189.29 183.08 189.21 12,507,522 +6.53(+3.58%)
Dec 20, 2021 182.53 184.41 181.67 182.68 10,889,737 -3.52(-1.89%)
Dec 17, 2021 187.01 187.84 181.99 186.20 18,899,968 -6.71(-3.48%)
Dec 16, 2021 194.17 195.24 177.44 192.91 12,311,507 +2.25(+1.18%)
Dec 15, 2021 185.12 191.10 183.67 190.66 11,519,552 +3.86(+2.07%)
Dec 14, 2021 183.74 189.14 182.78 186.80 11,487,146 +6.53(+3.62%)
Dec 13, 2021 187.50 190.20 180.27 180.27 11,724,171 -7.05(-3.77%)
Dec 10, 2021 192.94 194.15 186.80 187.32 11,908,150 -4.43(-2.31%)
Dec 09, 2021 196.06 196.42 191.44 191.75 11,540,898 -5.60(-2.84%)
Dec 08, 2021 191.95 197.69 190.09 197.35 14,400,964 +6.33(+3.31%)
Dec 07, 2021 188.67 192.83 188.43 191.02 17,733,656 +6.16(+3.33%)
Dec 06, 2021 183.41 186.07 179.20 184.86 13,292,457 -5.20(-2.73%)
Dec 03, 2021 187.73 190.06 179.29 190.06 20,740,308 +2.91(+1.55%)
Dec 02, 2021 180.10 188.80 179.73 187.15 20,386,668 +7.83(+4.37%)
Dec 01, 2021 187.77 190.35 179.15 179.32 19,492,882 -5.57(-3.01%)
Nov 30, 2021 186.47 188.82 180.50 184.89 21,076,012 -10.65(-5.45%)
Nov 29, 2021 188.92 197.75 182.43 195.54 16,300,459 +8.22(+4.39%)
Nov 26, 2021 188.38 193.00 186.83 187.32 11,080,417 -1.39(-0.74%)
Nov 24, 2021 187.00 193.95 184.74 188.71 13,359,238 -66.39(-26.02%)
Nov 23, 2021 189.15 255.10 186.60 255.10 19,989,640 +61.50(+31.77%)
Nov 22, 2021 193.62 193.90 184.28 193.60 29,940,568 -0.01(-0.01%)
Nov 19, 2021 202.19 202.50 193.07 193.61 24,608,228 -6.89(-3.44%)
Nov 18, 2021 206.99 201.69 200.37 200.50 19,950,392 -5.77(-2.80%)
Nov 17, 2021 211.15 213.97 203.35 206.27 23,063,544 -9.40(-4.36%)
Nov 16, 2021 214.89 215.97 211.77 215.67 16,645,520 +2.66(+1.25%)
Nov 15, 2021 212.22 214.21 210.71 213.01 17,402,912 +4.71(+2.26%)
Nov 12, 2021 203.25 210.02 201.48 208.30 20,954,696 +6.27(+3.10%)
Nov 11, 2021 207.92 208.31 201.56 202.03 17,780,646 -3.47(-1.69%)
Nov 10, 2021 204.10 205.50 23,561,896 -23.92(-10.43%)
Nov 08, 2021 227.96 230.97 226.25 229.42 22,757,648 +3.64(+1.61%)
Nov 05, 2021 230.00 230.42 224.60 225.78 16,665,801 -2.44(-1.07%)
Nov 04, 2021 231.61 231.92 225.00 228.22 14,143,259 -2.16(-0.94%)
Nov 03, 2021 228.33 230.90 225.31 230.38 14,160,679 +0.92(+0.40%)
Nov 02, 2021 232.54 232.76 227.80 229.46 12,705,945 -1.82(-0.79%)
Nov 01, 2021 232.70 231.81 230.19 231.28 14,042,465 -1.31(-0.56%)
Oct 29, 2021 235.43 231.71 232.59 13,010,817 -4.24(-1.79%)
Oct 28, 2021 237.00 237.94 236.83 14,280,280 +1.89(+0.80%)
Oct 27, 2021 243.85 244.69 233.92 234.94 19,024,104 -8.06(-3.32%)
Oct 26, 2021 249.45 243.00 14,394,126 -3.88(-1.57%)
Oct 25, 2021 254.96 246.88 23,028,704 +6.48(+2.70%)
Oct 22, 2021 243.73 239.75 240.40 24,171,088 -2.81(-1.16%)
Oct 21, 2021 258.61 258.96 242.98 243.21 42,477,964 -15.15(-5.86%)
Oct 20, 2021 273.00 273.51 253.10 258.36 31,254,196 -13.34(-4.91%)
Oct 19, 2021 271.01 273.27 269.83 271.70 3,984,530 +1.37(+0.51%)
Oct 18, 2021 266.39 270.44 264.71 270.33 4,364,985 +1.98(+0.74%)
Oct 15, 2021 268.70 269.72 265.44 268.35 5,008,033 +1.90(+0.71%)
Oct 14, 2021 261.50 267.41 260.20 266.45 7,852,988 +10.09(+3.94%)
Oct 13, 2021 258.73 261.24 254.25 256.36 6,076,284 +0.51(+0.20%)
Oct 12, 2021 256.00 257.97 253.78 255.85 4,288,812 +0.80(+0.31%)
Oct 11, 2021 257.93 260.66 254.69 255.05 5,030,231 -5.02(-1.93%)
Oct 08, 2021 264.95 265.47 259.80 260.07 4,095,959 -3.47(-1.32%)
Oct 07, 2021 265.95 268.69 263.07 263.54 5,275,478 -0.52(-0.20%)
Oct 06, 2021 256.29 264.39 256.03 264.06 4,614,040 +3.91(+1.50%)
Oct 05, 2021 255.22 262.77 253.59 260.15 6,322,173 +5.14(+2.02%)
Oct 04, 2021 261.84 262.57 251.59 255.01 7,262,063 -9.64(-3.64%)
Oct 01, 2021 261.45 265.82 260.11 264.65 4,560,461 +4.44(+1.71%)
Sep 30, 2021 259.65 263.47 258.73 260.21 5,332,271 +1.21(+0.47%)
Sep 29, 2021 263.51 264.39 256.92 259.00 6,823,522 -3.19(-1.22%)
Sep 28, 2021 269.89 271.44 261.68 262.19 8,345,858 -11.20(-4.10%)
Sep 27, 2021 274.78 276.78 272.19 273.39 4,613,467 -4.72(-1.70%)
Sep 24, 2021 276.02 278.33 274.69 278.11 3,985,831 -0.88(-0.32%)
Sep 23, 2021 274.45 279.95 273.78 278.99 5,408,673 +6.65(+2.44%)
Sep 22, 2021 270.46 273.47 266.50 272.34 5,573,531 +2.85(+1.06%)
Sep 21, 2021 271.75 272.30 267.80 269.49 4,324,902 -0.42(-0.16%)
Sep 20, 2021 271.55 273.00 265.68 269.91 7,722,645 -6.43(-2.33%)
Sep 17, 2021 282.18 282.50 275.92 276.34 8,117,226 -6.63(-2.34%)
Sep 16, 2021 281.04 283.69 280.39 282.97 3,657,874 +0.54(+0.19%)
Sep 15, 2021 284.21 285.75 279.50 282.43 4,056,097 +0.19(+0.07%)
Sep 14, 2021 281.84 283.17 279.71 282.24 4,216,246 +1.75(+0.62%)
Sep 13, 2021 286.72 287.19 277.80 280.49 4,847,924 -3.83(-1.35%)
Sep 10, 2021 288.60 289.00 284.11 284.32 3,824,280 -2.56(-0.89%)
Sep 09, 2021 287.45 289.37 285.08 286.88 4,169,460 +1.65(+0.58%)
Sep 08, 2021 296.55 296.70 283.33 285.23 11,033,164 -8.03(-2.74%)
Sep 07, 2021 290.41 293.68 288.10 293.26 6,788,643 +4.13(+1.43%)
Sep 03, 2021 285.03 290.38 284.40 289.13 5,287,985 +3.60(+1.26%)
Sep 02, 2021 288.90 288.90 285.25 285.53 4,646,480 -1.14(-0.40%)
Sep 01, 2021 290.10 290.90 286.36 286.67 5,566,547 -1.99(-0.69%)
Aug 31, 2021 290.93 292.65 284.34 288.66 8,909,278 +0.19(+0.07%)
Aug 30, 2021 279.61 290.41 279.08 288.47 14,641,802 +10.14(+3.64%)
Aug 27, 2021 274.03 278.89 273.67 278.33 3,916,961 +4.71(+1.72%)
Aug 26, 2021 277.89 278.68 273.52 273.62 3,630,151 -4.07(-1.47%)
Aug 25, 2021 279.82 279.83 276.77 277.69 4,391,853 -1.82(-0.65%)
Aug 24, 2021 278.93 279.58 276.51 279.51 3,541,735 +2.53(+0.91%)
Aug 23, 2021 275.75 278.29 273.02 276.98 5,506,309 +4.02(+1.47%)
Aug 20, 2021 269.54 273.94 269.54 272.96 4,180,309 +2.38(+0.88%)
Aug 19, 2021 267.19 272.01 266.60 270.58 5,119,401 +1.74(+0.65%)
Aug 18, 2021 271.01 272.77 268.48 268.84 4,828,917 -2.26(-0.83%)
Aug 17, 2021 275.25 275.55 269.10 271.10 7,965,178 -7.18(-2.58%)
Aug 16, 2021 273.73 279.19 273.56 278.28 5,284,205 +3.37(+1.23%)
Aug 13, 2021 276.17 276.81 274.61 274.91 4,097,227 +0.32(+0.12%)
Aug 12, 2021 274.25 276.81 273.06 274.59 4,511,858 -1.82(-0.66%)
Aug 11, 2021 277.44 278.24 273.13 276.41 5,784,578 +2.04(+0.74%)
Aug 10, 2021 278.94 280.49 272.50 274.37 6,263,391 -3.78(-1.36%)
Aug 09, 2021 280.22 281.10 277.46 278.15 3,821,011 -1.39(-0.50%)
Aug 06, 2021 280.00 282.37 276.87 279.54 6,086,840 -1.16(-0.41%)
Aug 05, 2021 277.10 280.96 275.82 280.70 7,352,494 +5.20(+1.89%)
Aug 04, 2021 274.07 276.09 270.67 275.50 6,615,732 +2.00(+0.73%)
Aug 03, 2021 272.06 274.54 269.57 273.50 8,320,850 +2.51(+0.93%)
Aug 02, 2021 276.89 276.88 270.43 270.99 10,077,793 -4.54(-1.65%)
Jul 30, 2021 280.24 280.50 274.21 275.53 11,693,326 -7.64(-2.70%)
Jul 29, 2021 285.37 289.00 281.60 283.17 18,228,372 -18.80(-6.23%)
Jul 28, 2021 300.74 302.43 296.78 301.97 9,140,264 +1.49(+0.50%)
Jul 27, 2021 305.50 306.34 294.89 300.48 6,933,617 -6.32(-2.06%)
Jul 26, 2021 309.66 310.16 305.23 306.80 3,803,825 -1.73(-0.56%)
Jul 23, 2021 305.76 309.48 304.20 308.53 4,231,089 +4.84(+1.59%)
Jul 22, 2021 302.02 304.57 301.87 303.69 3,600,829 +1.92(+0.64%)
Jul 21, 2021 296.49 301.83 296.20 301.77 5,546,857 +3.70(+1.24%)
Jul 20, 2021 295.52 300.03 291.57 298.07 5,422,782 +3.22(+1.09%)
Jul 19, 2021 292.35 295.07 288.81 294.85 5,680,253 +0.22(+0.07%)
Jul 16, 2021 297.23 298.75 294.44 294.63 4,268,906 -1.88(-0.63%)
Jul 15, 2021 300.86 301.18 294.14 296.51 4,941,737 -4.25(-1.41%)
Jul 14, 2021 303.01 304.81 299.33 300.76 4,847,307 -0.43(-0.14%)
Jul 13, 2021 302.19 307.82 298.75 301.19 7,234,790 -1.78(-0.59%)
Jul 12, 2021 302.37 303.50 298.56 302.97 5,455,415 +2.76(+0.92%)
Jul 09, 2021 296.41 300.83 295.00 300.21 5,543,284 +5.16(+1.75%)
Jul 08, 2021 292.10 295.87 289.46 295.05 5,911,536 -2.08(-0.70%)
Jul 07, 2021 294.90 299.31 291.91 297.13 6,712,661 +4.49(+1.53%)
Jul 06, 2021 290.04 294.53 289.52 292.64 5,041,233 +2.40(+0.83%)
Jul 02, 2021 290.94 292.43 288.92 290.24 4,171,514 +1.24(+0.43%)
Jul 01, 2021 290.33 291.90 285.76 289.00 5,649,754 -2.48(-0.85%)
Jun 30, 2021 291.53 292.70 289.51 291.48 4,235,131 -1.28(-0.44%)
Jun 29, 2021 292.97 295.18 291.53 292.76 4,331,768 -0.89(-0.30%)
Jun 28, 2021 290.85 294.26 289.78 293.65 5,056,526 +4.05(+1.40%)
Jun 25, 2021 292.60 292.87 287.80 289.60 6,616,923 -3.61(-1.23%)
Jun 24, 2021 290.18 296.01 289.64 293.21 7,159,226 +5.09(+1.77%)
Jun 23, 2021 285.94 288.55 284.78 288.12 4,964,115 +1.37(+0.48%)
Jun 22, 2021 281.70 287.46 280.22 286.75 6,047,816 +3.65(+1.29%)
Jun 21, 2021 283.28 284.31 276.73 283.10 7,286,792 -0.28(-0.10%)
Jun 18, 2021 275.30 286.38 274.86 283.38 14,713,469 +5.27(+1.89%)
Jun 17, 2021 268.50 279.37 268.46 278.11 8,069,757 +9.29(+3.46%)
Jun 16, 2021 271.45 275.16 265.31 268.82 6,872,112 -3.07(-1.13%)
Jun 15, 2021 274.73 274.73 270.68 271.89 5,368,804 -3.04(-1.11%)
Jun 14, 2021 271.90 274.97 270.60 274.93 5,165,994 +3.48(+1.28%)
Jun 11, 2021 268.75 271.90 268.40 271.45 4,494,595 +1.98(+0.73%)
Jun 10, 2021 263.07 269.65 261.69 269.47 6,053,674 +5.87(+2.23%)
Jun 09, 2021 265.00 268.20 263.26 263.60 4,652,606 +0.45(+0.17%)
Jun 08, 2021 261.57 264.55 260.56 263.15 4,426,518 +2.55(+0.98%)
Jun 07, 2021 262.48 262.94 260.19 260.60 3,978,266 -2.44(-0.93%)
Jun 04, 2021 259.51 263.46 259.15 263.04 4,086,127 +5.25(+2.04%)
Jun 03, 2021 258.40 260.98 256.15 257.79 4,945,587 -4.38(-1.67%)
Jun 02, 2021 260.48 264.78 259.58 262.17 6,801,893 +2.90(+1.12%)
Jun 01, 2021 261.08 263.42 256.52 259.27 5,868,809 -0.75(-0.29%)
May 28, 2021 261.07 263.15 259.87 260.02 4,281,846 +0.55(+0.21%)
May 27, 2021 259.86 260.64 256.28 259.47 7,049,471 -1.90(-0.73%)
May 26, 2021 259.78 262.32 259.16 261.37 5,404,783 +2.72(+1.05%)
May 25, 2021 258.50 260.37 257.28 258.65 6,047,482 +1.48(+0.58%)
May 24, 2021 254.13 257.60 252.43 257.17 6,368,616 +6.48(+2.58%)
May 21, 2021 253.80 255.21 250.41 250.69 6,842,164 -0.85(-0.34%)
May 20, 2021 246.99 252.93 245.35 251.54 8,106,776 +6.91(+2.82%)
May 19, 2021 235.86 245.34 235.11 244.63 7,209,799 +1.42(+0.58%)
May 18, 2021 243.50 247.44 242.66 243.21 4,724,731 -1.16(-0.47%)
May 17, 2021 245.15 246.24 240.60 244.37 5,179,240 -1.92(-0.78%)
May 14, 2021 244.02 247.12 242.27 246.29 6,729,725 +5.49(+2.28%)
May 13, 2021 241.92 245.68 237.80 240.80 7,269,836 +0.89(+0.37%)
May 12, 2021 240.59 246.50 238.82 239.91 8,637,242 -8.69(-3.50%)
May 11, 2021 235.00 250.56 233.61 248.60 9,257,069 +4.97(+2.04%)
May 10, 2021 252.01 252.34 243.47 243.63 8,904,739 -9.73(-3.84%)
May 07, 2021 255.92 258.64 251.64 253.36 10,170,019 +1.34(+0.53%)
May 06, 2021 256.00 256.31 245.11 252.02 17,992,434 +4.62(+1.87%)
May 05, 2021 254.92 254.92 246.25 247.40 9,486,568 -2.76(-1.10%)
May 04, 2021 255.73 256.80 246.65 250.16 9,211,659 -8.93(-3.45%)
May 03, 2021 265.06 265.80 256.18 259.09 7,519,850 -3.20(-1.22%)
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 5,981,655 -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 9,054,676 +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 9,219,322 +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 18,841,276 -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%)
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.