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, 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
16,799,024
+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%)
May 01, 2020
119.85
122.70
119.43
120.61
5,613,800
-2.39(-1.94%)
Apr 30, 2020
121.35
123.45
120.62
123.00
7,569,079
-0.58(-0.47%)
Apr 29, 2020
119.30
124.03
118.64
123.58
9,891,048
+7.44(+6.41%)
Apr 28, 2020
121.66
122.00
115.90
116.14
9,191,195
-4.39(-3.64%)
Apr 27, 2020
121.25
122.39
120.06
120.53
6,676,437
+0.35(+0.29%)
Apr 24, 2020
115.47
120.47
115.40
120.18
10,680,400
+4.94(+4.29%)
Apr 23, 2020
115.94
118.39
115.00
115.24
7,562,941
+0.05(+0.04%)
Apr 22, 2020
110.29
116.00
109.91
115.19
12,875,222
+7.65(+7.11%)
Apr 21, 2020
111.12
112.85
107.41
107.54
11,735,854
-4.63(-4.13%)
Apr 20, 2020
110.90
114.30
110.03
112.17
10,730,273
+0.32(+0.29%)
Apr 17, 2020
110.30
112.12
110.05
111.85
11,069,700
+3.54(+3.27%)
Apr 16, 2020
109.50
109.53
106.57
108.31
9,568,703
+0.36(+0.33%)
Apr 15, 2020
107.46
109.09
106.42
107.95
7,821,158
-1.84(-1.68%)
Apr 14, 2020
109.00
110.98
107.93
109.79
8,415,520
+3.81(+3.60%)
Apr 13, 2020
104.85
106.29
102.34
105.98
7,716,059
+0.14(+0.13%)
Apr 09, 2020
105.63
108.70
104.78
105.84
10,894,900
+0.78(+0.74%)
Apr 08, 2020
101.61
105.50
100.75
105.06
9,383,180
+4.78(+4.77%)
Apr 07, 2020
105.25
106.23
99.90
100.28
10,290,394
-1.39(-1.37%)
Apr 06, 2020
97.80
102.50
96.26
101.67
11,995,039
+9.28(+10.04%)
Apr 03, 2020
92.79
92.95
89.88
92.39
7,699,400
-1.13(-1.21%)
Apr 02, 2020
91.10
94.68
90.92
93.52
7,075,929
+2.14(+2.34%)
Apr 01, 2020
92.72
94.67
90.38
91.38
9,627,739
-4.36(-4.55%)
Mar 31, 2020
96.38
99.43
94.87
95.74
9,881,808
-1.29(-1.33%)
Mar 30, 2020
95.50
98.26
94.37
97.03
8,948,469
+3.55(+3.80%)
Mar 27, 2020
97.00
97.11
93.06
93.48
11,311,899
-7.15(-7.11%)
Mar 26, 2020
96.31
100.93
95.64
100.63
9,452,695
+4.92(+5.14%)
Mar 25, 2020
97.43
100.42
95.27
95.71
11,811,716
-1.58(-1.62%)
Mar 24, 2020
89.40
98.00
89.40
97.29
13,936,387
+12.03(+14.11%)
Mar 23, 2020
86.29
88.15
82.07
85.26
12,967,065
-1.42(-1.64%)
Mar 20, 2020
95.64
96.23
86.21
86.68
14,874,400
-7.01(-7.48%)
Mar 19, 2020
91.56
98.06
87.04
93.69
12,179,853
+2.23(+2.44%)
Mar 18, 2020
91.86
95.10
86.15
91.46
16,066,415
-6.41(-6.55%)
Mar 17, 2020
94.50
101.08
90.52
97.87
17,968,384
+5.15(+5.55%)
Mar 16, 2020
94.00
103.15
91.23
92.72
16,202,759
-17.43(-15.82%)
Mar 13, 2020
100.52
110.60
99.78
110.15
19,170,500
+13.19(+13.60%)
Mar 12, 2020
96.56
104.78
94.50
96.96
20,113,228
-6.94(-6.68%)
Mar 11, 2020
106.65
107.75
101.98
103.90
10,758,892
-5.84(-5.32%)
Mar 10, 2020
105.30
109.74
103.17
109.74
11,746,955
+8.11(+7.98%)
Mar 09, 2020
102.72
106.99
99.71
101.63
12,458,473
-9.26(-8.35%)
Mar 06, 2020
107.95
111.57
107.58
110.89
8,524,200
-1.29(-1.15%)
Mar 05, 2020
112.03
114.90
111.24
112.18
7,668,101
-3.12(-2.71%)
Mar 04, 2020
112.04
115.39
110.62
115.30
8,243,686
+5.54(+5.05%)
Mar 03, 2020
112.82
114.56
108.26
109.76
11,909,441
-3.10(-2.75%)
Mar 02, 2020
107.46
113.05
106.53
112.86
13,363,624
+4.87(+4.51%)
Feb 28, 2020
104.26
108.73
103.72
107.99
17,215,900
+0.15(+0.14%)
Feb 27, 2020
106.30
112.05
106.30
107.84
15,457,754
-1.27(-1.16%)
Feb 26, 2020
109.81
112.63
108.60
109.11
10,301,770
-0.55(-0.50%)
Feb 25, 2020
115.67
116.42
109.33
109.66
13,630,824
-6.78(-5.82%)
Feb 24, 2020
114.29
116.79
113.52
116.44
10,073,312
-3.05(-2.55%)
Feb 21, 2020
121.72
121.85
118.53
119.49
5,896,200
-2.94(-2.40%)
Feb 20, 2020
123.86
124.31
120.40
122.43
7,212,141
-1.48(-1.19%)
Feb 19, 2020
122.63
124.45
122.30
123.91
4,876,365
+1.64(+1.34%)
Feb 18, 2020
122.58
122.99
121.68
122.27
5,085,743
-0.72(-0.59%)
Feb 14, 2020
120.89
123.00
120.80
122.99
5,769,800
+2.48(+2.06%)
Feb 13, 2020
118.04
121.10
117.80
120.51
6,066,267
+1.95(+1.64%)
Feb 12, 2020
118.85
119.91
117.87
118.56
6,476,546
-0.28(-0.24%)
Feb 11, 2020
120.76
121.00
118.40
118.84
4,676,790
-1.22(-1.02%)
Feb 10, 2020
118.56
120.15
118.50
120.06
4,868,030
+1.18(+0.99%)
Feb 07, 2020
119.60
119.67
118.41
118.88
4,166,200
-1.01(-0.84%)
Feb 06, 2020
120.09
120.60
119.47
119.89
4,019,823
+0.17(+0.14%)
Feb 05, 2020
121.20
122.19
118.89
119.72
7,594,807
-0.36(-0.30%)
Feb 04, 2020
118.04
120.34
117.30
120.08
7,395,299
+3.57(+3.06%)
Feb 03, 2020
114.30
117.24
114.05
116.51
8,234,687
+2.62(+2.30%)
Jan 31, 2020
116.75
117.32
113.15
113.89
9,467,100
-3.23(-2.76%)
Jan 30, 2020
112.79
117.20
112.42
117.12
13,651,321
+0.46(+0.39%)
Jan 29, 2020
117.47
117.53
115.16
116.66
9,235,223
+0.14(+0.12%)
Jan 28, 2020
115.83
117.21
114.72
116.52
6,430,440
+1.28(+1.11%)
Jan 27, 2020
113.63
115.98
112.31
115.24
7,001,531
-1.74(-1.49%)
Jan 24, 2020
118.45
119.60
116.51
116.98
7,123,900
-0.91(-0.77%)
Jan 23, 2020
117.40
117.94
115.80
117.89
8,531,789
+2.39(+2.07%)
Jan 22, 2020
116.73
117.45
115.47
115.50
5,301,395
-0.65(-0.56%)
Jan 21, 2020
115.31
116.39
115.11
116.15
8,745,704
+0.11(+0.09%)
Jan 17, 2020
116.45
116.70
115.47
116.04
9,730,400
+0.64(+0.55%)
Jan 16, 2020
115.92
116.00
114.85
115.40
4,772,321
+0.55(+0.48%)
Jan 15, 2020
115.14
115.95
114.61
114.85
5,954,705
+0.21(+0.18%)
Jan 14, 2020
115.51
115.59
114.12
114.64
7,182,036
-0.64(-0.56%)
Jan 13, 2020
113.98
115.88
113.86
115.28
9,652,512
+2.35(+2.08%)
Jan 10, 2020
113.64
113.71
112.27
112.93
6,965,600
+0.36(+0.32%)
Jan 09, 2020
112.99
113.56
111.59
112.57
5,944,750
+0.75(+0.67%)
Jan 08, 2020
110.40
112.64
109.82
111.82
8,293,562
+2.15(+1.96%)
Jan 07, 2020
111.50
111.56
109.53
109.67
6,898,720
-0.50(-0.45%)
Jan 06, 2020
107.57
110.22
107.44
110.17
6,764,532
+1.41(+1.30%)
Jan 03, 2020
109.49
110.42
108.76
108.76
7,099,900
-1.99(-1.80%)
Jan 02, 2020
109.47
111.21
109.28
110.75
7,418,792
+2.58(+2.39%)
Dec 31, 2019
107.54
108.45
107.20
108.17
4,080,600
+0.20(+0.19%)
Dec 30, 2019
109.52
109.60
107.73
107.97
3,769,197
-1.43(-1.31%)
Dec 27, 2019
110.17
110.18
108.90
109.40
3,390,300
-0.35(-0.32%)
Dec 26, 2019
109.13
109.75
108.57
109.75
4,049,960
+1.06(+0.98%)
Dec 24, 2019
108.64
109.26
108.38
108.69
1,679,900
+0.08(+0.07%)
Dec 23, 2019
109.05
109.45
108.38
108.61
4,658,954
-0.14(-0.13%)
Dec 20, 2019
109.28
109.62
108.13
108.75
9,831,000
-0.13(-0.12%)
Dec 19, 2019
107.80
108.94
107.46
108.88
6,589,991
+1.05(+0.97%)
Dec 18, 2019
108.86
109.47
107.76
107.83
6,478,027
-0.63(-0.58%)
Dec 17, 2019
109.57
109.60
107.67
108.46
8,165,862
-1.11(-1.01%)
Dec 16, 2019
108.40
109.83
108.35
109.57
8,465,440
+1.92(+1.78%)
Dec 13, 2019
105.83
107.91
105.52
107.65
7,001,100
+1.98(+1.87%)
Dec 12, 2019
105.21
106.22
104.13
105.67
6,379,869
+0.16(+0.15%)
Dec 11, 2019
103.72
105.87
103.59
105.51
5,779,732
+1.89(+1.82%)
Dec 10, 2019
103.77
104.13
103.26
103.62
5,316,498
-0.16(-0.15%)
Dec 09, 2019
104.60
105.10
103.60
103.78
5,641,273
-0.56(-0.54%)
Dec 06, 2019
104.79
105.34
104.16
104.34
7,018,400
-0.25(-0.24%)
Dec 05, 2019
105.45
105.50
104.11
104.59
5,635,759
-0.41(-0.39%)
Dec 04, 2019
106.29
106.29
104.65
105.00
7,848,714
-0.59(-0.56%)
Dec 03, 2019
105.00
106.13
104.51
105.59
9,062,617
-0.62(-0.58%)
Dec 02, 2019
107.96
108.49
104.65
106.21
7,182,505
-1.80(-1.67%)
Nov 29, 2019
107.97
108.39
106.90
108.01
4,439,500
+0.26(+0.24%)
Nov 27, 2019
106.89
108.24
106.80
107.75
7,555,100
+1.55(+1.46%)
Nov 26, 2019
104.80
106.78
104.50
106.20
13,127,330
+1.75(+1.68%)
Nov 25, 2019
102.38
104.57
102.06
104.45
8,336,269
+2.68(+2.63%)
Nov 22, 2019
102.92
103.23
100.72
101.77
6,448,800
-0.78(-0.76%)
Nov 21, 2019
103.00
104.47
102.15
102.55
7,524,761
-1.54(-1.48%)
Nov 20, 2019
105.22
105.38
103.12
104.09
5,953,540
-0.86(-0.82%)
Nov 19, 2019
104.08
106.17
104.01
104.95
7,954,090
+1.29(+1.24%)
Nov 18, 2019
103.85
104.20
102.98
103.66
4,830,438
-0.54(-0.52%)
Nov 15, 2019
104.35
104.48
103.11
104.20
5,640,300
+0.47(+0.45%)
Nov 14, 2019
101.87
103.85
101.37
103.73
4,978,407
+1.61(+1.58%)
Nov 13, 2019
102.00
103.60
101.63
102.12
5,328,203
+0.09(+0.09%)
Nov 12, 2019
102.97
103.09
100.92
102.03
6,708,270
-0.64(-0.62%)
Nov 11, 2019
101.04
103.04
100.66
102.67
5,391,025
+1.25(+1.23%)
Nov 08, 2019
100.03
101.71
99.60
101.42
5,451,400
+0.95(+0.95%)
Nov 07, 2019
100.94
101.72
100.29
100.47
9,084,687
-0.16(-0.16%)
Nov 06, 2019
101.20
101.34
100.17
100.63
7,331,933
-0.36(-0.36%)
Nov 05, 2019
103.05
103.25
100.29
100.99
9,235,678
-1.82(-1.77%)
Nov 04, 2019
105.72
105.76
102.61
102.81
5,813,151
-2.17(-2.07%)
Nov 01, 2019
104.70
105.30
103.93
104.98
5,489,800
+0.88(+0.85%)
Oct 31, 2019
106.47
106.50
103.26
104.10
7,200,511
-2.40(-2.25%)
Oct 30, 2019
105.29
106.60
103.96
106.50
4,204,428
+1.50(+1.43%)
Oct 29, 2019
106.84
107.02
104.69
105.00
5,420,766
-1.60(-1.50%)
Oct 28, 2019
107.99
108.46
106.45
106.60
7,004,102
-0.59(-0.55%)
Oct 25, 2019
104.46
107.49
104.42
107.19
12,070,900
+2.28(+2.17%)
Oct 24, 2019
106.07
106.98
103.19
104.91
23,815,828
+8.27(+8.56%)
Oct 23, 2019
97.42
97.60
94.77
96.64
17,445,654
-0.72(-0.74%)
Oct 22, 2019
101.36
101.95
97.11
97.36
11,383,829
-4.08(-4.02%)
Oct 21, 2019
102.36
102.73
100.46
101.44
6,917,128
+0.22(+0.22%)
Oct 18, 2019
103.92
104.32
100.75
101.22
7,261,200
-2.41(-2.33%)
Oct 17, 2019
103.89
104.34
102.84
103.63
4,018,839
+0.54(+0.52%)
Oct 16, 2019
103.00
103.23
101.90
103.09
4,363,664
-0.50(-0.48%)
Oct 15, 2019
102.01
103.66
101.90
103.59
4,628,811
+1.84(+1.81%)
Oct 14, 2019
101.59
102.35
101.37
101.75
3,817,791
+0.17(+0.17%)
Oct 11, 2019
101.78
103.96
101.47
101.58
4,788,300
+1.04(+1.03%)
Oct 10, 2019
99.40
101.00
99.40
100.54
4,561,574
+0.65(+0.65%)
Oct 09, 2019
99.44
100.69
99.39
99.89
5,037,196
+0.56(+0.56%)
Oct 08, 2019
100.85
101.15
99.25
99.33
7,397,257
-2.29(-2.25%)
Oct 07, 2019
102.11
102.61
101.52
101.62
3,829,046
-1.17(-1.14%)
Oct 04, 2019
101.84
102.98
100.84
102.79
5,534,600
+1.76(+1.74%)
Oct 03, 2019
99.54
101.31
98.61
101.03
5,342,899
+1.30(+1.30%)
Oct 02, 2019
101.81
101.83
99.36
99.73
8,011,206
-2.80(-2.73%)
Oct 01, 2019
104.00
104.64
102.23
102.53
5,746,345
-1.06(-1.02%)
Sep 30, 2019
103.09
104.07
101.48
103.59
7,512,612
+1.39(+1.36%)
Sep 27, 2019
104.87
105.17
101.10
102.20
7,189,800
-2.35(-2.25%)
Sep 26, 2019
104.43
104.87
103.22
104.55
4,780,720
+0.40(+0.38%)
Sep 25, 2019
103.34
104.46
101.54
104.15
5,523,729
+0.46(+0.44%)
Sep 24, 2019
105.41
106.10
102.73
103.69
6,444,067
-1.42(-1.35%)
Sep 23, 2019
104.73
105.32
104.35
105.11
3,395,959
+0.47(+0.45%)
Sep 20, 2019
104.71
105.46
103.91
104.64
10,707,800
-1.48(-1.39%)
Sep 19, 2019
105.64
107.02
105.60
106.12
5,246,998
+0.52(+0.49%)
Sep 18, 2019
107.78
107.80
103.73
105.60
6,683,755
-1.90(-1.77%)
Sep 17, 2019
106.81
107.89
106.46
107.50
4,115,203
+0.98(+0.92%)
Sep 16, 2019
106.13
108.01
105.99
106.52
5,215,635
-0.48(-0.45%)
Sep 13, 2019
106.66
107.29
105.25
107.00
8,390,100
-0.10(-0.09%)
Sep 12, 2019
105.71
107.92
105.49
107.10
11,585,033
+3.08(+2.96%)
Sep 11, 2019
104.15
104.48
103.11
104.02
7,005,604
+0.97(+0.94%)
Sep 10, 2019
104.77
104.95
101.31
103.05
13,427,652
-2.38(-2.26%)
Sep 09, 2019
110.62
110.77
103.90
105.43
10,958,313
-4.62(-4.20%)
Sep 06, 2019
111.66
111.67
109.62
110.05
4,676,000
-1.41(-1.27%)
Sep 05, 2019
110.00
111.63
109.51
111.46
5,348,743
+2.73(+2.51%)
Sep 04, 2019
107.75
109.24
107.29
108.73
3,691,438
+1.98(+1.85%)
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
.