Paypal Holdings (NQ: PYPL )

211.39 USD -3.07 (-1.43%)
Official Closing Price Updated: 4:59 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 35.64 36.49 35.24 36.01 13,409,243 +0.10(+0.28%)
Oct 29, 2015 34.73 36.50 34.50 35.91 25,137,201 -0.61(-1.67%)
Oct 28, 2015 36.21 36.65 35.81 36.52 11,619,912 +0.58(+1.61%)
Oct 27, 2015 36.39 36.39 35.31 35.94 8,501,136 -0.50(-1.37%)
Oct 26, 2015 36.05 36.59 35.51 36.44 11,552,849 +1.45(+4.14%)
Oct 23, 2015 35.73 35.75 34.80 34.99 8,909,138 +0.20(+0.57%)
Oct 22, 2015 34.43 35.25 34.26 34.79 8,735,381 +0.96(+2.84%)
Oct 21, 2015 34.75 34.80 32.88 33.83 9,113,873 -1.04(-2.98%)
Oct 20, 2015 34.80 34.99 34.59 34.87 6,084,245 +0.03(+0.09%)
Oct 19, 2015 34.43 34.90 33.79 34.84 5,855,686 +0.55(+1.60%)
Oct 16, 2015 34.75 35.05 33.95 34.29 5,390,718 -0.33(-0.95%)
Oct 15, 2015 34.45 34.72 34.16 34.62 9,103,243 +0.57(+1.67%)
Oct 14, 2015 33.40 34.46 33.40 34.05 8,198,250 +0.83(+2.50%)
Oct 13, 2015 32.60 33.48 32.34 33.22 8,787,712 +0.59(+1.81%)
Oct 12, 2015 32.19 32.67 32.10 32.63 3,914,903 +0.57(+1.78%)
Oct 09, 2015 31.69 32.45 31.41 32.06 5,911,405 +0.39(+1.23%)
Oct 08, 2015 32.44 32.45 31.09 31.67 9,281,454 -0.71(-2.19%)
Oct 07, 2015 32.31 32.47 31.52 32.38 6,969,581 +0.52(+1.63%)
Oct 06, 2015 32.91 32.91 31.78 31.86 7,443,781 -0.81(-2.48%)
Oct 05, 2015 32.95 33.02 32.38 32.67 6,118,406 -0.16(-0.49%)
Oct 02, 2015 30.82 32.86 30.75 32.83 7,609,776 +1.35(+4.29%)
Oct 01, 2015 30.82 31.59 30.75 31.48 9,656,980 +0.44(+1.42%)
Sep 30, 2015 31.20 31.28 30.64 31.04 13,670,261 +0.41(+1.34%)
Sep 29, 2015 32.27 32.67 30.30 30.63 12,007,570 -1.62(-5.02%)
Sep 28, 2015 33.68 33.68 32.15 32.25 7,407,163 -1.52(-4.50%)
Sep 25, 2015 34.60 34.69 33.50 33.77 6,566,750 -0.14(-0.41%)
Sep 24, 2015 34.00 34.07 33.38 33.91 6,541,083 -0.25(-0.73%)
Sep 23, 2015 33.49 34.34 33.26 34.16 5,405,451 +0.81(+2.43%)
Sep 22, 2015 33.94 34.10 33.19 33.35 8,537,716 -0.90(-2.63%)
Sep 21, 2015 33.66 34.62 33.43 34.25 12,736,464 +1.33(+4.04%)
Sep 18, 2015 32.90 33.78 32.55 32.92 16,488,139 -0.40(-1.20%)
Sep 17, 2015 33.72 33.99 33.08 33.32 7,846,799 -0.45(-1.33%)
Sep 16, 2015 33.46 34.06 33.36 33.77 7,183,557 -0.03(-0.09%)
Sep 15, 2015 33.72 33.95 32.67 33.80 11,873,408 +0.03(+0.09%)
Sep 14, 2015 33.70 33.95 33.20 33.77 7,897,681 +0.22(+0.66%)
Sep 11, 2015 33.27 33.59 32.61 33.55 9,184,211 +0.09(+0.27%)
Sep 10, 2015 34.23 34.29 32.95 33.46 12,134,491 -0.91(-2.65%)
Sep 09, 2015 34.92 34.95 33.90 34.37 10,946,887 -0.33(-0.95%)
Sep 08, 2015 34.81 34.87 34.25 34.70 7,669,892 +0.41(+1.20%)
Sep 04, 2015 34.71 34.29 34.29 34.29 7,483,100 -1.02(-2.89%)
Sep 03, 2015 35.01 35.46 34.77 35.31 6,683,679 +0.24(+0.68%)
Sep 02, 2015 34.60 35.08 33.84 35.07 7,519,917 +1.30(+3.85%)
Sep 01, 2015 34.15 34.68 33.41 33.77 13,368,694 -1.23(-3.51%)
Aug 31, 2015 35.50 35.51 34.77 35.00 12,121,666 -0.04(-0.11%)
Aug 28, 2015 34.51 35.26 34.37 35.04 8,344,820 +0.42(+1.21%)
Aug 27, 2015 33.87 34.77 33.16 34.62 18,909,424 +1.45(+4.37%)
Aug 26, 2015 33.70 33.84 31.71 33.17 25,349,654 +0.47(+1.44%)
Aug 25, 2015 35.44 35.46 32.70 32.70 15,552,352 -1.05(-3.11%)
Aug 24, 2015 31.17 34.85 30.00 33.75 19,674,355 -0.50(-1.46%)
Aug 21, 2015 35.57 36.11 33.85 34.25 16,824,144 -1.73(-4.81%)
Aug 20, 2015 36.85 37.34 35.88 35.98 10,643,357 -1.21(-3.25%)
Aug 19, 2015 37.87 38.10 37.03 37.19 6,920,657 -0.80(-2.11%)
Aug 18, 2015 39.00 39.00 37.87 37.99 4,678,833 -0.74(-1.91%)
Aug 17, 2015 38.30 38.75 37.74 38.73 4,929,735 +0.59(+1.55%)
Aug 14, 2015 37.49 38.18 37.38 38.14 6,271,143 +0.52(+1.38%)
Aug 13, 2015 38.40 38.49 37.44 37.62 7,861,975 -0.57(-1.49%)
Aug 12, 2015 38.55 38.58 37.01 38.19 21,365,146 -0.66(-1.70%)
Aug 11, 2015 38.93 39.28 38.72 38.85 8,183,704 -0.20(-0.51%)
Aug 10, 2015 39.43 39.69 38.77 39.05 7,996,969 -0.08(-0.20%)
Aug 07, 2015 39.04 39.23 38.60 39.13 8,331,310 +0.28(+0.72%)
Aug 06, 2015 39.63 39.74 38.55 38.85 7,323,806 -0.42(-1.07%)
Aug 05, 2015 39.70 39.88 39.17 39.27 9,461,218 +0.32(+0.82%)
Aug 04, 2015 39.91 39.91 38.43 38.95 10,987,717 -0.44(-1.12%)
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.