Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	66.09	66.97	65.75	66.73	16,907,148	+0.87(+1.32%)
Jun 29, 2023	66.30	67.34	65.62	65.86	14,913,154	-0.17(-0.26%)
Jun 28, 2023	66.05	66.48	65.62	66.03	15,593,040	-0.20(-0.30%)
Jun 27, 2023	66.87	67.10	65.78	66.23	16,357,433	-0.21(-0.32%)
Jun 26, 2023	66.87	67.58	66.41	66.44	12,220,312	-0.50(-0.75%)
Jun 23, 2023	67.42	68.16	65.85	66.94	27,876,044	-1.63(-2.38%)
Jun 22, 2023	67.52	68.64	67.06	68.57	16,890,838	+0.38(+0.56%)
Jun 21, 2023	68.94	69.02	67.22	68.19	23,892,834	-0.70(-1.02%)
Jun 20, 2023	67.13	69.20	66.78	68.89	31,369,208	+2.46(+3.70%)
Jun 16, 2023	65.95	67.15	65.22	66.43	29,703,812	+0.58(+0.88%)
Jun 15, 2023	63.12	66.21		65.85	21,515,992	-9.67(-12.80%)
May 08, 2023	75.71	76.38	74.92	75.52	22,628,068	+0.55(+0.73%)
May 05, 2023	72.96	75.08	72.94	74.97	11,954,243	+3.16(+4.40%)
May 04, 2023	71.77	73.05	71.75	71.81	10,223,643	+0.38(+0.53%)
May 03, 2023	72.41	72.99	71.35	71.43	11,862,257	-0.85(-1.18%)
May 02, 2023	74.82	75.06	71.93	72.28	12,762,897	-2.83(-3.77%)
May 01, 2023	76.03	76.50	74.97	75.11	6,856,496	-0.89(-1.17%)
Apr 28, 2023	74.24	76.05	73.92	76.00	10,727,091	+1.73(+2.33%)
Apr 27, 2023	73.00	74.37	72.96	74.27	11,419,224	+2.21(+3.07%)
Apr 26, 2023	71.21	72.77	71.03	72.06	9,227,415	+0.26(+0.36%)
Apr 25, 2023	73.90	74.29	71.76	71.80	10,250,705	-2.49(-3.35%)
Apr 24, 2023	74.41	74.87	73.38	74.29	7,459,223	+0.11(+0.15%)
Apr 21, 2023	73.40	74.24	72.92	74.18	8,591,141	+0.60(+0.82%)
Apr 20, 2023	74.40	74.97	73.47	73.58	8,845,329	-1.74(-2.31%)
Apr 19, 2023	75.30	75.94	74.10	75.32	8,884,319	-1.10(-1.44%)
Apr 18, 2023	77.71	77.94	76.21	76.42	7,558,207	-0.91(-1.18%)
Apr 17, 2023	76.83	77.95	76.55	77.33	9,717,003	+0.80(+1.05%)
Apr 14, 2023	75.20	76.73	75.15	76.53	8,902,658	+0.98(+1.30%)
Apr 13, 2023	73.71	75.56	73.56	75.55	8,723,406	+2.05(+2.79%)
Apr 12, 2023	73.94	75.70	73.35	73.50	10,409,947	-0.08(-0.11%)
Apr 11, 2023	76.03	76.44	73.21	73.58	14,185,571	-0.94(-1.26%)
Apr 10, 2023	74.46	74.86	73.46	74.52	7,586,933	-0.44(-0.59%)
Apr 06, 2023	73.27	75.00	72.28	74.96	10,524,573	+1.35(+1.83%)
Apr 05, 2023	75.11	75.11	73.11	73.61	10,809,698	-1.65(-2.19%)
Apr 04, 2023	75.46	75.69	74.73	75.26	8,946,293	-0.03(-0.04%)
Apr 03, 2023	75.63	75.92	74.70	75.29	8,909,629	-0.65(-0.86%)
Mar 31, 2023	74.51	76.03	74.12	75.94	8,378,591	+1.55(+2.08%)
Mar 30, 2023	74.93	75.18	73.90	74.39	8,428,518	+0.21(+0.28%)
Mar 29, 2023	73.21	74.30	73.21	74.18	8,744,562	+1.48(+2.04%)
Mar 28, 2023	73.10	73.59	71.86	72.70	9,246,635	-0.60(-0.82%)
Mar 27, 2023	74.82	75.17	73.18	73.30	11,897,629	-0.58(-0.79%)
Mar 24, 2023	71.92	73.90	71.53	73.88	9,181,929	+1.32(+1.82%)
Mar 23, 2023	72.95	74.51	71.71	72.56	18,558,048	-1.78(-2.39%)
Mar 22, 2023	76.86	77.11	74.24	74.34	11,639,127	-2.38(-3.10%)
Mar 21, 2023	74.14	76.84	74.07	76.72	12,319,711	+3.51(+4.79%)
Mar 20, 2023	73.00	74.14	72.02	73.21	16,886,132	+0.22(+0.30%)
Mar 17, 2023	73.95	75.06	72.48	72.99	27,210,446	-1.36(-1.83%)
Mar 16, 2023	73.43	74.50	72.52	74.35	11,648,762	+0.44(+0.60%)
Mar 15, 2023	72.11	73.94	71.77	73.91	10,792,307	+0.67(+0.91%)
Mar 14, 2023	74.07	74.67	72.67	73.24	12,488,272	+0.63(+0.87%)
Mar 13, 2023	72.62	73.97	71.09	72.61	14,047,609	-0.82(-1.12%)
Mar 10, 2023	75.94	75.94	73.10	73.43	13,123,862	-2.50(-3.29%)
Mar 09, 2023	76.96	79.27	75.72	75.93	17,390,232	+0.09(+0.12%)
Mar 08, 2023	75.16	76.20	74.35	75.84	9,450,549	+0.93(+1.24%)
Mar 07, 2023	76.54	77.38	74.79	74.91	9,673,001	-1.87(-2.44%)
Mar 06, 2023	76.94	77.76	76.36	76.78	9,601,109	+0.49(+0.64%)
Mar 03, 2023	74.16	76.32	74.09	76.29	10,040,074	+2.19(+2.96%)
Mar 02, 2023	72.62	74.37	72.60	74.10	7,729,251	+0.28(+0.38%)
Mar 01, 2023	73.63	74.22	73.25	73.82	7,690,283	+0.22(+0.30%)
Feb 28, 2023	73.53	74.34	73.13	73.60	8,594,492	-0.17(-0.23%)
Feb 27, 2023	74.32	74.56	73.46	73.77	8,577,245	+0.22(+0.30%)
Feb 24, 2023	73.50	74.03	72.98	73.55	12,339,113	-1.64(-2.18%)
Feb 23, 2023	75.89	76.28	73.63	75.19	9,270,873	-0.29(-0.38%)
Feb 22, 2023	75.36	76.28	74.89	75.48	9,511,716	+0.24(+0.32%)
Feb 21, 2023	73.71	75.57	73.68	75.24	14,528,344	+0.58(+0.78%)
Feb 17, 2023	76.20	76.33	73.59	74.66	15,855,755	-2.07(-2.70%)
Feb 16, 2023	76.87	78.72	76.54	76.73	11,436,198	-1.18(-1.51%)
Feb 15, 2023	76.53	78.79	76.05	77.91	14,494,633	+0.65(+0.84%)
Feb 14, 2023	79.00	79.37	76.30	77.26	18,782,500	-2.19(-2.76%)
Feb 13, 2023	80.65	80.71	78.44	79.45	15,878,503	-1.35(-1.67%)
Feb 10, 2023	79.37	82.85	78.60	80.80	37,521,444	+2.38(+3.03%)
Feb 09, 2023	81.73	81.80	78.09	78.42	24,989,904	-1.30(-1.63%)
Feb 08, 2023	82.35	82.61	79.62	79.72	13,538,955	-3.51(-4.22%)
Feb 07, 2023	82.06	83.67	80.82	83.23	13,511,128	+0.90(+1.09%)
Feb 06, 2023	83.33	83.80	82.14	82.33	14,164,739	-3.19(-3.73%)
Feb 03, 2023	85.39	87.84	85.20	85.52	14,786,896	-1.44(-1.66%)
Feb 02, 2023	86.72	88.62	84.65	86.96	16,899,848	+4.05(+4.88%)
Feb 01, 2023	81.34	83.60	79.58	82.91	13,185,269	+1.42(+1.74%)
Jan 31, 2023	79.70	82.47	79.61	81.49	15,723,943	+1.85(+2.32%)
Jan 30, 2023	80.87	81.36	79.53	79.64	10,309,793	-2.19(-2.68%)
Jan 27, 2023	80.56	82.53	80.32	81.83	10,889,155	+1.02(+1.26%)
Jan 26, 2023	80.08	80.90	78.56	80.81	10,555,911	+1.71(+2.16%)
Jan 25, 2023	78.56	79.55	77.30	79.10	9,452,170	-0.48(-0.60%)
Jan 24, 2023	79.38	80.39	78.11	79.58	9,456,735	+0.08(+0.10%)
Jan 23, 2023	77.83	79.72	76.66	79.50	17,403,672	+0.41(+0.52%)
Jan 20, 2023	77.01	79.10	75.90	79.09	12,193,202	+2.34(+3.05%)
Jan 19, 2023	76.26	77.42	75.96	76.75	10,020,927	-0.56(-0.72%)
Jan 18, 2023	79.80	80.75	77.12	77.31	13,593,208	-2.87(-3.58%)
Jan 17, 2023	80.14	80.67	78.88	80.18	11,257,100	+0.70(+0.88%)
Jan 13, 2023	78.53	79.81	78.03	79.48	8,624,766	-0.30(-0.38%)
Jan 12, 2023	79.01	80.30	77.10	79.78	9,403,900	+1.24(+1.58%)
Jan 11, 2023	78.67	79.19	77.82	78.54	10,635,502	+0.62(+0.80%)
Jan 10, 2023	76.90	78.02	76.50	77.92	10,433,559	+0.84(+1.09%)
Jan 09, 2023	77.00	78.77	76.53	77.08	12,962,073	+0.60(+0.78%)
Jan 06, 2023	76.77	77.06	73.95	76.48	14,167,921	+0.21(+0.28%)
Jan 05, 2023	77.30	77.32	75.65	76.27	11,108,291	-1.42(-1.83%)
Jan 04, 2023	76.11	78.48	75.43	77.69	19,137,004	+3.11(+4.17%)
Jan 03, 2023	73.69	75.26	73.38	74.58	27,964,516	+3.36(+4.72%)
Dec 30, 2022	69.48	71.26	69.06	71.22	10,175,684	+0.66(+0.94%)
Dec 29, 2022	68.39	70.74	68.22	70.56	13,137,732	+3.01(+4.46%)
Dec 28, 2022	68.12	69.47	67.29	67.55	8,891,533	-0.78(-1.14%)
Dec 27, 2022	68.96	69.24	67.68	68.33	10,562,704	-0.70(-1.01%)
Dec 23, 2022	68.05	69.25	67.71	69.03	9,990,408	+0.46(+0.67%)
Dec 22, 2022	68.54	68.82	66.39	68.57	16,481,602	-0.64(-0.92%)
Dec 21, 2022	68.81	70.19	68.07	69.21	13,849,934	+0.45(+0.65%)
Dec 20, 2022	68.39	70.13	68.13	68.76	9,446,855	-0.19(-0.28%)
Dec 19, 2022	69.06	69.60	67.75	68.95	15,319,566	-0.31(-0.45%)
Dec 16, 2022	69.40	70.86	68.45	69.26	25,735,656	-0.51(-0.73%)
Dec 15, 2022	71.29	71.66	69.44	69.77	17,628,176	-2.86(-3.94%)
Dec 14, 2022	73.70	74.33	71.59	72.63	18,284,308	-1.07(-1.45%)
Dec 13, 2022	77.04	77.81	73.10	73.70	20,066,840	-0.10(-0.14%)
Dec 12, 2022	73.14	74.06	72.80	73.80	13,644,751	+0.23(+0.31%)
Dec 09, 2022	73.95	74.59	73.34	73.57	11,782,146	-0.65(-0.88%)
Dec 08, 2022	75.09	75.86	73.79	74.22	13,143,993	-0.20(-0.27%)
Dec 07, 2022	71.68	75.34	71.01	74.42	24,678,176	+2.19(+3.03%)
Dec 06, 2022	73.38	73.84	71.35	72.23	14,684,202	-1.39(-1.89%)
Dec 05, 2022	74.01	75.49	72.83	73.62	18,307,598	-1.04(-1.39%)
Dec 02, 2022	76.82	77.06	74.52	74.66	24,238,536	-3.87(-4.93%)
Dec 01, 2022	79.11	80.75	78.14	78.53	15,177,994	+0.12(+0.15%)
Nov 30, 2022	77.70	79.11	75.32	78.41	25,719,934	+0.77(+0.99%)
Nov 29, 2022	79.23	80.75	77.26	77.64	15,480,083	-2.29(-2.87%)
Nov 28, 2022	79.93	82.92	79.64	79.93	11,282,560	-0.15(-0.19%)
Nov 25, 2022	80.60	80.75	79.42	80.08	4,634,536	-0.67(-0.83%)
Nov 23, 2022	79.52	80.99	78.73	80.75	8,851,932	+0.84(+1.05%)
Nov 22, 2022	80.14	80.16	76.05	79.91	17,398,618	-0.72(-0.89%)
Nov 21, 2022	84.26	84.80	80.57	80.63	13,834,398	-4.29(-5.05%)
Nov 18, 2022	86.86	87.28	84.43	84.92	9,371,779	-0.72(-0.84%)
Nov 17, 2022	84.61	87.34	83.51	85.64	11,247,255	-1.40(-1.61%)
Nov 16, 2022	89.62	89.71	85.48	87.04	17,053,604	-2.82(-3.14%)
Nov 15, 2022	92.49	92.62	89.28	89.86	14,501,768	+0.35(+0.39%)
Nov 14, 2022	90.16	91.37	88.92	89.51	11,344,174	-1.52(-1.67%)
Nov 11, 2022	86.52	92.00	86.46	91.03	19,916,732	+4.23(+4.87%)
Nov 10, 2022	84.11	86.90	83.11	86.80	20,115,568	+8.12(+10.32%)
Nov 09, 2022	80.02	80.25	78.09	78.68	14,412,694	-2.45(-3.02%)
Nov 08, 2022	78.15	83.23	78.05	81.13	19,470,104	+3.47(+4.47%)
Nov 07, 2022	76.53	78.18	76.12	77.66	18,053,344	+2.48(+3.30%)
Nov 04, 2022	75.00	75.31	71.17	75.18	41,464,888	-1.37(-1.79%)
Nov 03, 2022	78.15	78.72	75.29	76.55	26,804,772	-2.90(-3.65%)
Nov 02, 2022	83.11		79.39	79.45	13,031,093	-3.66(-4.40%)
Nov 01, 2022	85.00	86.14	83.06	83.11	10,265,064	-0.47(-0.56%)
Oct 31, 2022	85.51	86.25	82.47	83.58	17,707,256	-2.67(-3.10%)
Oct 28, 2022	86.09	87.42	84.19	86.25	16,006,016	-1.10(-1.26%)
Oct 27, 2022	88.55	89.71	87.10	87.35	10,783,566	-1.20(-1.36%)
Oct 26, 2022	88.10	91.34	87.92	88.55	12,112,974	-0.69(-0.77%)
Oct 25, 2022	86.17	89.68	85.96	89.24	17,995,840	+5.92(+7.11%)
Oct 24, 2022	84.55	84.60	80.86	83.32	13,298,456	-0.62(-0.74%)
Oct 21, 2022	83.62	85.13	82.35	83.94	14,423,858	-0.84(-0.99%)
Oct 20, 2022	84.68	87.60	84.00	84.78	10,580,763	+0.31(+0.37%)
Oct 19, 2022	84.36	85.76	83.31	84.47	8,585,194	-0.82(-0.96%)
Oct 18, 2022	87.42	87.75	84.61	85.29	9,919,295	+0.63(+0.74%)
Oct 17, 2022	82.71	84.83	82.63	84.66	19,566,872	+4.19(+5.21%)
Oct 14, 2022	84.26	85.52	80.29	80.47	11,764,587	-3.57(-4.25%)
Oct 13, 2022	79.35	84.78	79.35	84.04	15,395,814	+0.23(+0.27%)
Oct 12, 2022	83.54	85.17	82.32	83.81	11,067,110	+0.72(+0.87%)
Oct 11, 2022	84.09	84.82	79.82	83.09	16,094,684	-1.43(-1.69%)
Oct 10, 2022	87.38	87.85	84.23	84.52	20,922,698	-5.65(-6.27%)
Oct 07, 2022	92.18	92.82	89.69	90.17	9,229,612	-4.25(-4.50%)
Oct 06, 2022	93.22	95.57	93.22	94.42	8,650,530	+0.59(+0.63%)
Oct 05, 2022	91.02	94.61	90.99	93.83	9,798,336	+1.04(+1.12%)
Oct 04, 2022	89.55	93.00	89.50	92.79	11,236,424	+5.61(+6.43%)
Oct 03, 2022	87.53	88.06	85.44	87.18	10,413,962	+1.11(+1.29%)
Sep 30, 2022	87.95	89.52	85.98	86.07	10,641,931	-2.63(-2.97%)
Sep 29, 2022	89.67	90.56	87.71	88.70	10,768,369	-2.42(-2.66%)
Sep 28, 2022	85.83	91.65	85.56	91.12	14,917,946	+5.37(+6.26%)
Sep 27, 2022	85.35	87.69	84.58	85.75	11,621,664	+1.49(+1.77%)
Sep 26, 2022	87.07	89.08	84.13	84.26	16,933,300	-2.71(-3.12%)
Sep 23, 2022	86.92	87.63	85.68	86.97	12,175,887	-0.69(-0.79%)
Sep 22, 2022	90.86	91.50	87.10	87.66	12,994,328	-3.52(-3.86%)
Sep 21, 2022	93.07	95.64	91.13	91.18	14,451,156	-0.45(-0.49%)
Sep 20, 2022	92.13	93.51	90.39	91.63	15,947,357	-3.40(-3.58%)
Sep 19, 2022	93.00	95.14	92.63	95.03	10,974,688	+1.03(+1.10%)
Sep 16, 2022	94.90	94.95	91.85	94.00	17,490,508	-2.40(-2.49%)
Sep 15, 2022	95.10	98.98	95.02	96.40	15,035,387	-1.26(-1.29%)
Sep 14, 2022	96.76	97.84	95.53	97.66	15,112,381	+2.65(+2.79%)
Sep 13, 2022	94.19	97.36	93.80	95.01	15,141,894	-2.64(-2.70%)
Sep 12, 2022	97.28	99.30	96.85	97.65	11,229,230	+1.42(+1.48%)
Sep 09, 2022	96.20	97.27	95.66	96.23	12,029,660	+0.06(+0.06%)
Sep 08, 2022	93.60	96.38	93.37	96.17	10,110,122	+1.20(+1.26%)
Sep 07, 2022	91.88	95.56	91.76	94.97	9,526,291	+3.36(+3.66%)
Sep 06, 2022	91.16	92.21	89.81	91.61	9,197,695	+0.48(+0.53%)
Sep 02, 2022	93.71	94.07	90.61	91.13	8,673,546	-1.53(-1.65%)
Sep 01, 2022	92.25	92.86	89.79	92.66	10,448,491	-0.78(-0.83%)
Aug 31, 2022	95.43	96.38	93.23	93.44	14,571,117	+1.64(+1.79%)
Aug 30, 2022	93.28	94.52	90.75	91.80	8,772,289	-0.86(-0.93%)
Aug 29, 2022	91.03	93.97	90.95	92.66	11,058,963	-0.04(-0.04%)
Aug 26, 2022	96.89	97.45	92.63	92.70	12,286,549	-4.02(-4.16%)
Aug 25, 2022	94.14	96.76	93.95	96.72	8,165,982	+2.96(+3.16%)
Aug 24, 2022	93.12	95.77	93.02	93.76	8,974,324	+0.56(+0.60%)
Aug 23, 2022	93.03	95.29	92.38	93.20	11,395,637	-0.38(-0.41%)
Aug 22, 2022	94.05	95.30	93.13	93.58	12,372,868	-2.98(-3.09%)
Aug 19, 2022	97.89	98.43	95.90	96.56	11,274,800	-3.30(-3.30%)
Aug 18, 2022	98.75	100.63	97.16	99.86	11,267,458	+0.44(+0.44%)
Aug 17, 2022	100.05	101.00	99.02	99.42	10,641,506	-2.66(-2.61%)
Aug 16, 2022	102.57	103.03	100.16	102.08	14,120,695	+0.57(+0.56%)
Aug 15, 2022	100.72	102.22	100.47	101.51	10,124,418	+0.41(+0.41%)
Aug 12, 2022	100.55	101.78	100.01	101.10	12,320,930	+1.99(+2.01%)
Aug 11, 2022	101.12	101.95	98.55	99.11	16,437,899	+0.20(+0.20%)
Aug 10, 2022	98.09	99.00	96.36	98.91	17,061,276	+4.43(+4.69%)
Aug 09, 2022	95.45	95.78	93.61	94.48	12,352,767	-1.78(-1.85%)
Aug 08, 2022	96.35	98.94	95.32	96.26	19,551,012	+0.94(+0.99%)
Aug 05, 2022	95.24	96.99	94.41	95.32	12,281,512	-1.66(-1.71%)
Aug 04, 2022	97.90	98.41	94.47	96.98	20,143,822	-0.94(-0.96%)
Aug 03, 2022	101.14	101.95	97.27	97.92	53,800,592	+8.29(+9.25%)
Aug 02, 2022	87.11	90.67	86.91	89.63	19,561,616	+1.06(+1.20%)
Aug 01, 2022	87.05	89.21	85.27	88.56	11,701,356	+2.03(+2.35%)
Jul 29, 2022	86.52	87.62	84.82	86.53	12,115,730	+0.67(+0.78%)
Jul 28, 2022	85.54	86.50	83.35	85.86	12,470,324	-0.56(-0.65%)
Jul 27, 2022	83.10	87.02	81.36	86.42	30,548,024	+9.38(+12.18%)
Jul 26, 2022	80.03	80.22	76.71	77.04	13,228,872	-4.61(-5.65%)
Jul 25, 2022	80.85	82.28	79.04	81.65	11,215,670	+0.60(+0.74%)
Jul 22, 2022	82.65	84.51	80.35	81.05	12,379,752	-1.70(-2.05%)
Jul 21, 2022	79.79	84.13	79.72	82.75	17,893,318	+2.51(+3.13%)
Jul 20, 2022	76.88	80.31	76.85	80.24	13,926,138	+2.50(+3.22%)
Jul 19, 2022	75.46	77.90	74.32	77.74	11,536,738	+3.61(+4.87%)
Jul 18, 2022	75.12	76.56	73.61	74.13	14,049,626	+0.22(+0.30%)
Jul 15, 2022	70.53	74.00	70.25	73.91	14,155,312	+4.36(+6.27%)
Jul 14, 2022	70.52	70.72	68.71	69.55	9,809,882	-1.81(-2.54%)
Jul 13, 2022	69.22	72.07	68.51	71.36	12,033,684	-0.07(-0.10%)
Jul 12, 2022	70.46	72.51	70.46	71.43	13,047,463	+0.96(+1.36%)
Jul 11, 2022	72.66	73.28	70.07	70.47	10,875,045	-2.96(-4.03%)
Jul 08, 2022	73.12	74.76	71.83	73.43	11,734,549	-1.61(-2.15%)
Jul 07, 2022	73.18	75.15	72.77	75.04	10,735,139	+1.80(+2.46%)
Jul 06, 2022	74.83	75.40	72.63	73.24	9,431,060	-1.16(-1.56%)
Jul 05, 2022	70.18	74.48	68.76	74.40	12,832,689	+3.00(+4.20%)

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.

Paypal Holdings (NQ: PYPL )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Paypal Holdings (NQ: PYPL )

Historical Prices

Sections

Services

The Kane Republican