Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Paypal Holdings
(NQ:
PYPL
)
61.64
+0.06 (+0.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
20,425,908
-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
7,423,398
+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
5,036,950
+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
6,331,942
+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
8,868,727
+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
18,952,520
-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%)
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
.