Paypal Holdings (NQ: PYPL )

259.85 USD +5.91 (+2.33%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 47.03 47.76 46.87 47.72 11,642,778 +0.57(+1.21%)
Apr 27, 2017 47.25 48.10 46.75 47.15 34,418,989 +2.74(+6.17%)
Apr 26, 2017 45.04 45.04 44.26 44.41 9,840,212 -0.30(-0.67%)
Apr 25, 2017 44.49 45.01 44.35 44.71 7,827,389 +0.44(+0.99%)
Apr 24, 2017 44.09 44.28 43.95 44.27 4,643,797 +0.46(+1.05%)
Apr 21, 2017 43.86 44.00 43.60 43.81 8,015,796 +0.12(+0.27%)
Apr 20, 2017 43.32 43.80 43.26 43.69 4,811,155 +0.39(+0.90%)
Apr 19, 2017 43.03 43.47 42.90 43.30 4,913,855 +0.21(+0.49%)
Apr 18, 2017 43.20 43.20 42.86 43.09 3,711,448 -0.01(-0.02%)
Apr 17, 2017 42.60 43.14 42.60 43.10 3,151,602 +0.55(+1.29%)
Apr 13, 2017 42.50 42.89 42.32 42.55 3,631,442 +0.06(+0.14%)
Apr 12, 2017 42.10 42.81 42.06 42.49 5,800,144 -0.20(-0.47%)
Apr 11, 2017 42.99 43.08 42.61 42.69 4,856,260 -0.36(-0.84%)
Apr 10, 2017 43.07 43.55 43.01 43.05 4,579,501 +0.01(+0.02%)
Apr 07, 2017 42.89 43.17 42.71 43.04 4,861,189 +0.14(+0.33%)
Apr 06, 2017 42.90 43.00 42.72 42.90 5,395,420 +0.01(+0.02%)
Apr 05, 2017 42.83 43.34 42.74 42.89 5,292,287 +0.17(+0.40%)
Apr 04, 2017 42.74 42.74 42.26 42.72 4,681,835 +0.09(+0.21%)
Apr 03, 2017 43.20 43.28 42.51 42.63 7,772,886 -0.39(-0.91%)
Mar 31, 2017 43.44 43.48 43.01 43.02 5,177,925 -0.52(-1.19%)
Mar 30, 2017 43.15 43.80 43.00 43.54 5,691,682 +0.30(+0.69%)
Mar 29, 2017 43.15 43.30 42.96 43.24 3,951,061 +0.09(+0.21%)
Mar 28, 2017 42.87 43.25 42.84 43.15 4,396,544 +0.07(+0.16%)
Mar 27, 2017 42.69 43.20 42.58 43.08 3,850,321 -0.05(-0.12%)
Mar 24, 2017 43.48 43.49 42.94 43.13 5,739,538 -0.01(-0.02%)
Mar 23, 2017 43.13 43.60 43.00 43.14 7,176,360 -0.05(-0.12%)
Mar 22, 2017 42.60 43.24 42.45 43.19 6,513,241 +0.55(+1.29%)
Mar 21, 2017 43.33 43.40 42.46 42.64 7,838,436 -0.52(-1.20%)
Mar 20, 2017 43.10 43.32 42.81 43.16 6,686,801 +0.08(+0.19%)
Mar 17, 2017 42.57 43.30 42.37 43.08 12,309,652 +0.68(+1.60%)
Mar 16, 2017 42.50 42.58 42.14 42.40 3,998,562 +0.01(+0.02%)
Mar 15, 2017 42.29 42.57 41.89 42.39 4,291,806 +0.29(+0.69%)
Mar 14, 2017 42.51 42.64 41.74 42.10 5,888,061 -0.49(-1.15%)
Mar 13, 2017 42.87 42.97 42.45 42.59 5,527,468 -0.40(-0.93%)
Mar 10, 2017 43.19 43.28 42.76 42.99 4,636,199 +0.07(+0.16%)
Mar 09, 2017 42.66 43.00 42.45 42.92 3,487,918 +0.13(+0.30%)
Mar 08, 2017 42.84 43.18 42.72 42.79 4,573,934 -0.10(-0.23%)
Mar 07, 2017 42.80 43.20 42.71 42.89 4,404,707 +0.02(+0.05%)
Mar 06, 2017 42.98 43.03 42.63 42.87 6,032,784 -0.16(-0.37%)
Mar 03, 2017 42.70 43.04 42.58 43.03 4,214,435 +0.26(+0.61%)
Mar 02, 2017 42.40 42.86 42.20 42.77 4,572,587 +0.34(+0.80%)
Mar 01, 2017 42.31 42.52 41.99 42.43 6,003,750 +0.43(+1.02%)
Feb 28, 2017 42.49 42.49 41.99 42.00 6,954,021 -0.64(-1.50%)
Feb 27, 2017 42.89 42.89 42.35 42.64 5,026,592 -0.43(-1.00%)
Feb 24, 2017 42.11 43.07 41.83 43.07 6,769,528 +0.54(+1.27%)
Feb 23, 2017 42.37 42.67 42.16 42.53 5,456,296 +0.11(+0.26%)
Feb 22, 2017 42.30 42.53 42.12 42.42 4,316,768 -0.01(-0.02%)
Feb 21, 2017 41.93 42.56 41.90 42.43 5,873,773 +0.47(+1.12%)
Feb 17, 2017 41.96 41.96 41.96 0 -0.19(-0.45%)
Feb 16, 2017 41.87 42.31 41.70 42.15 5,730,732 +0.28(+0.67%)
Feb 15, 2017 41.69 41.93 41.27 41.87 7,124,217 +0.25(+0.60%)
Feb 14, 2017 41.18 41.63 40.94 41.62 6,495,144 +0.45(+1.09%)
Feb 13, 2017 40.83 41.30 40.74 41.17 6,260,582 +0.59(+1.45%)
Feb 10, 2017 40.82 40.86 40.56 40.58 6,248,231 -0.25(-0.61%)
Feb 09, 2017 40.44 40.99 40.30 40.83 6,466,823 -0.05(-0.12%)
Feb 08, 2017 40.18 40.99 39.92 40.88 7,396,767 +0.86(+2.15%)
Feb 07, 2017 40.01 40.34 39.70 40.02 7,956,219 +0.28(+0.70%)
Feb 06, 2017 39.64 39.83 39.34 39.74 8,205,906 +0.15(+0.38%)
Feb 03, 2017 39.79 39.93 39.55 39.59 7,131,059 +0.01(+0.03%)
Feb 02, 2017 39.40 39.84 39.02 39.58 8,736,586 +0.27(+0.69%)
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.