Paypal Holdings (NQ: PYPL )

239.07 USD -15.99 (-6.27%)
Official Closing Price Updated: 7:59 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 17,968,385 +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%)
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.