Paypal Holdings (NQ: PYPL )

205.19 USD +4.37 (+2.18%)
Streaming Delayed Price Updated: 1:35 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 203.70 205.25 202.30 204.14 5,627,667 -0.34(-0.17%)
Aug 28, 2020 205.42 205.42 202.42 204.48 4,581,300 +0.14(+0.07%)
Aug 27, 2020 206.81 207.00 202.30 204.34 6,051,063 +0.86(+0.42%)
Aug 26, 2020 202.53 205.35 200.25 203.48 6,068,714 +1.81(+0.90%)
Aug 25, 2020 198.49 201.96 196.24 201.67 5,105,369 +2.79(+1.40%)
Aug 24, 2020 200.00 201.10 196.57 198.88 5,403,924 +2.09(+1.06%)
Aug 21, 2020 197.93 199.10 196.22 196.79 6,092,500 -1.39(-0.70%)
Aug 20, 2020 192.06 198.70 191.51 198.18 6,771,202 +5.74(+2.98%)
Aug 19, 2020 195.06 196.84 191.92 192.44 6,862,270 -2.13(-1.09%)
Aug 18, 2020 197.73 198.75 194.00 194.57 5,360,783 -1.72(-0.88%)
Aug 17, 2020 193.92 197.42 193.25 196.29 6,278,651 +4.83(+2.52%)
Aug 14, 2020 195.19 195.47 190.51 191.46 4,847,900 -1.61(-0.83%)
Aug 13, 2020 192.10 195.13 191.48 193.07 10,079,430 +1.75(+0.91%)
Aug 12, 2020 190.00 192.51 189.40 191.32 7,938,784 +2.29(+1.21%)
Aug 11, 2020 192.00 193.54 186.52 189.03 9,153,629 -4.29(-2.22%)
Aug 10, 2020 198.70 199.85 191.69 193.32 8,791,201 -5.31(-2.67%)
Aug 07, 2020 203.71 203.95 196.70 198.63 6,525,200 -5.46(-2.68%)
Aug 06, 2020 202.00 204.16 198.88 204.09 5,819,095 +1.18(+0.58%)
Aug 05, 2020 199.00 204.23 198.09 202.91 7,569,558 +5.58(+2.83%)
Aug 04, 2020 196.35 199.10 195.52 197.33 5,759,148 +0.26(+0.13%)
Aug 03, 2020 198.25 199.40 195.22 197.07 7,960,076 +1.00(+0.51%)
Jul 31, 2020 193.05 196.35 191.69 196.07 10,865,300 +3.56(+1.85%)
Jul 30, 2020 191.81 198.66 189.13 192.51 16,799,025 +7.91(+4.28%)
Jul 29, 2020 178.45 185.44 178.27 184.60 15,352,728 +8.33(+4.73%)
Jul 28, 2020 178.01 179.58 176.01 176.27 6,124,776 -1.71(-0.96%)
Jul 27, 2020 173.92 178.46 172.39 177.98 6,867,555 +5.42(+3.14%)
Jul 24, 2020 171.08 173.60 169.08 172.56 6,256,000 -1.30(-0.75%)
Jul 23, 2020 178.15 180.75 171.94 173.86 6,995,803 -4.56(-2.56%)
Jul 22, 2020 176.16 179.49 175.73 178.42 4,668,240 +2.84(+1.62%)
Jul 21, 2020 179.25 179.46 174.32 175.58 5,701,479 -3.24(-1.81%)
Jul 20, 2020 174.65 179.64 172.68 178.82 6,023,163 +4.90(+2.82%)
Jul 17, 2020 171.50 174.56 169.54 173.92 7,353,900 +4.11(+2.42%)
Jul 16, 2020 169.90 171.34 166.50 169.81 6,629,546 -2.25(-1.31%)
Jul 15, 2020 172.99 173.36 169.01 172.06 6,656,726 -0.24(-0.14%)
Jul 14, 2020 168.75 172.60 164.33 172.30 10,623,210 +0.79(+0.46%)
Jul 13, 2020 180.42 180.66 170.74 171.51 10,230,717 -6.89(-3.86%)
Jul 10, 2020 181.63 182.52 177.13 178.40 7,583,100 -4.83(-2.64%)
Jul 09, 2020 183.40 183.99 179.15 183.23 6,339,396 +1.43(+0.79%)
Jul 08, 2020 178.89 182.64 178.50 181.80 7,233,592 +3.77(+2.12%)
Jul 07, 2020 177.69 179.95 176.31 178.03 5,527,511 +0.66(+0.37%)
Jul 06, 2020 180.29 181.24 174.46 177.37 8,345,938 +0.16(+0.09%)
Jul 02, 2020 179.69 179.80 176.72 177.21 5,943,600 -0.22(-0.12%)
Jul 01, 2020 174.63 178.23 172.56 177.43 6,868,689 +3.20(+1.84%)
Jun 30, 2020 170.70 174.69 169.41 174.23 6,828,956 +5.88(+3.49%)
Jun 29, 2020 171.48 171.48 165.56 168.35 5,423,098 -2.52(-1.47%)
Jun 26, 2020 173.71 173.71 168.60 170.87 8,158,600 -1.63(-0.94%)
Jun 25, 2020 169.00 172.78 168.19 172.50 6,649,354 +4.50(+2.68%)
Jun 24, 2020 170.60 173.48 164.29 168.00 8,929,689 -4.79(-2.77%)
Jun 23, 2020 172.00 175.40 170.40 172.79 7,686,750 +2.53(+1.49%)
Jun 22, 2020 165.58 170.90 165.55 170.26 7,792,245 +5.90(+3.59%)
Jun 19, 2020 170.60 171.12 164.01 164.36 11,332,600 -3.69(-2.20%)
Jun 18, 2020 164.72 168.83 164.31 168.05 8,578,682 +4.22(+2.58%)
Jun 17, 2020 162.84 164.96 161.66 163.83 5,580,607 +2.61(+1.62%)
Jun 16, 2020 160.19 162.83 158.30 161.22 6,538,111 +3.67(+2.33%)
Jun 15, 2020 152.63 157.92 152.22 157.55 5,116,272 +2.29(+1.47%)
Jun 12, 2020 157.06 157.21 151.89 155.26 7,038,000 +2.22(+1.45%)
Jun 11, 2020 158.10 159.50 152.91 153.04 9,038,237 -6.87(-4.30%)
Jun 10, 2020 157.60 160.89 157.60 159.91 5,880,336 +3.05(+1.94%)
Jun 09, 2020 155.79 158.21 155.59 156.86 7,265,470 +0.77(+0.49%)
Jun 08, 2020 154.28 156.21 153.11 156.09 5,493,393 +0.09(+0.06%)
Jun 05, 2020 152.98 156.34 150.00 156.00 8,446,100 +1.40(+0.91%)
Jun 04, 2020 156.70 159.48 153.63 154.60 7,553,846 -2.18(-1.39%)
Jun 03, 2020 157.49 158.27 155.12 156.78 6,731,463 -0.71(-0.45%)
Jun 02, 2020 156.00 157.60 154.61 157.49 6,342,629 +2.96(+1.92%)
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.