Paypal Holdings (NQ: PYPL )

239.05 USD -0.02 (-0.01%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 37.47 38.93 37.45 38.14 23,932,801 +0.65(+1.73%)
Feb 26, 2016 36.73 37.53 36.37 37.49 8,594,979 +0.75(+2.04%)
Feb 25, 2016 36.67 36.83 36.18 36.74 5,208,569 +0.27(+0.74%)
Feb 24, 2016 35.22 36.75 34.86 36.47 8,090,967 +0.99(+2.79%)
Feb 23, 2016 35.72 35.94 35.02 35.48 8,414,365 -0.52(-1.44%)
Feb 22, 2016 36.45 36.50 35.82 36.00 10,473,943 +0.24(+0.67%)
Feb 19, 2016 36.00 36.24 35.61 35.76 9,652,780 -0.55(-1.51%)
Feb 18, 2016 36.41 36.53 35.66 36.31 9,021,879 -0.05(-0.14%)
Feb 17, 2016 35.98 36.91 35.81 36.36 12,064,506 +0.90(+2.54%)
Feb 16, 2016 34.65 35.52 34.48 35.46 9,152,176 +1.16(+3.38%)
Feb 12, 2016 33.97 34.30 34.30 34.30 9,437,100 +0.78(+2.33%)
Feb 11, 2016 32.12 33.64 32.01 33.52 13,168,901 +0.62(+1.88%)
Feb 10, 2016 33.62 33.94 32.82 32.90 8,636,153 +0.20(+0.61%)
Feb 09, 2016 32.80 33.86 31.64 32.70 16,437,008 -0.91(-2.71%)
Feb 08, 2016 34.00 34.29 31.98 33.61 20,624,914 -1.46(-4.16%)
Feb 05, 2016 37.16 37.16 34.82 35.07 16,245,837 -2.10(-5.65%)
Feb 04, 2016 36.66 37.28 36.54 37.17 10,212,253 +0.16(+0.43%)
Feb 03, 2016 36.87 37.55 36.07 37.01 14,537,513 +0.18(+0.49%)
Feb 02, 2016 36.53 37.77 36.44 36.83 17,310,317 -0.25(-0.67%)
Feb 01, 2016 35.65 37.32 35.65 37.08 17,355,408 +0.94(+2.60%)
Jan 29, 2016 34.49 36.26 34.36 36.14 21,201,081 +1.90(+5.55%)
Jan 28, 2016 33.63 34.75 33.35 34.24 20,361,788 +2.65(+8.39%)
Jan 27, 2016 31.96 32.63 31.38 31.59 12,690,666 -0.38(-1.19%)
Jan 26, 2016 31.49 31.98 31.39 31.97 8,616,248 +0.50(+1.59%)
Jan 25, 2016 31.98 31.98 31.35 31.47 7,591,079 -0.22(-0.69%)
Jan 22, 2016 31.65 31.97 31.54 31.69 9,443,981 +0.49(+1.57%)
Jan 21, 2016 31.61 31.70 30.91 31.20 9,974,442 +0.00(+0.00%)
Jan 20, 2016 31.43 31.69 30.52 31.20 13,170,463 -1.00(-3.11%)
Jan 19, 2016 32.76 33.18 31.93 32.20 6,672,418 -0.11(-0.34%)
Jan 15, 2016 31.62 32.31 32.31 32.31 12,174,400 -0.56(-1.70%)
Jan 14, 2016 32.15 33.04 31.71 32.87 7,749,477 +0.75(+2.33%)
Jan 13, 2016 33.28 33.57 31.97 32.12 8,069,099 -0.96(-2.90%)
Jan 12, 2016 33.35 33.57 32.66 33.08 7,851,445 +0.04(+0.12%)
Jan 11, 2016 33.02 33.43 32.47 33.04 8,936,812 +0.35(+1.07%)
Jan 08, 2016 33.46 33.88 32.63 32.69 7,848,846 -0.44(-1.33%)
Jan 07, 2016 33.15 34.16 33.02 33.13 11,040,368 -0.85(-2.50%)
Jan 06, 2016 33.70 34.01 33.22 33.98 8,441,271 -0.33(-0.96%)
Jan 05, 2016 34.98 34.98 33.86 34.31 11,227,517 -0.44(-1.27%)
Jan 04, 2016 35.13 35.56 34.28 34.75 12,287,161 -1.45(-4.01%)
Dec 31, 2015 36.30 36.20 36.20 36.20 4,481,900 -0.28(-0.77%)
Dec 30, 2015 37.07 37.25 36.46 36.48 4,106,643 -0.60(-1.62%)
Dec 29, 2015 36.92 37.45 36.75 37.08 3,436,274 +0.47(+1.28%)
Dec 28, 2015 36.70 37.00 36.25 36.61 4,929,031 -0.46(-1.24%)
Dec 24, 2015 37.01 37.07 37.07 37.07 2,133,400 -0.04(-0.11%)
Dec 23, 2015 36.79 37.68 36.77 37.11 7,579,501 +0.31(+0.83%)
Dec 22, 2015 36.12 36.89 35.78 36.80 6,030,664 +0.72(+2.01%)
Dec 21, 2015 35.21 36.15 35.11 36.08 5,855,894 +1.10(+3.14%)
Dec 18, 2015 35.35 35.76 34.73 34.98 13,745,948 -0.56(-1.58%)
Dec 17, 2015 36.00 36.58 35.51 35.54 6,450,319 -0.44(-1.22%)
Dec 16, 2015 36.12 36.25 35.19 35.98 7,071,396 -0.34(-0.94%)
Dec 15, 2015 35.19 36.51 35.18 36.32 11,709,551 +1.31(+3.74%)
Dec 14, 2015 34.61 35.22 34.33 35.01 5,802,535 +0.32(+0.92%)
Dec 11, 2015 35.15 35.33 34.42 34.69 8,309,205 -0.80(-2.25%)
Dec 10, 2015 35.16 35.91 35.16 35.49 6,946,973 +0.42(+1.20%)
Dec 09, 2015 35.39 35.60 34.83 35.07 7,368,047 -0.53(-1.49%)
Dec 08, 2015 34.63 35.70 34.52 35.60 7,420,789 +0.44(+1.25%)
Dec 07, 2015 35.71 35.80 34.85 35.16 4,917,953 -0.46(-1.29%)
Dec 04, 2015 34.38 35.82 34.22 35.62 10,664,349 +1.39(+4.06%)
Dec 03, 2015 35.20 35.23 33.85 34.23 7,311,075 -0.92(-2.62%)
Dec 02, 2015 35.23 36.17 34.93 35.15 5,762,380 -0.02(-0.06%)
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.