Paypal Holdings (NQ: PYPL )

239.79 USD -2.27 (-0.94%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 40.10 40.18 39.18 39.28 8,398,971 -0.61(-1.53%)
Nov 29, 2016 40.07 40.33 39.79 39.89 5,083,563 -0.07(-0.18%)
Nov 28, 2016 40.26 40.49 39.92 39.96 4,155,305 -0.30(-0.75%)
Nov 25, 2016 40.40 40.56 39.99 40.26 2,324,478 +0.21(+0.52%)
Nov 23, 2016 40.05 40.05 40.05 0 -0.28(-0.69%)
Nov 22, 2016 40.99 41.10 39.95 40.33 7,734,699 -0.30(-0.74%)
Nov 21, 2016 40.12 40.77 40.12 40.63 6,657,720 +0.55(+1.37%)
Nov 18, 2016 40.08 40.57 39.91 40.08 9,521,525 +0.20(+0.50%)
Nov 17, 2016 39.12 40.05 38.95 39.88 9,758,239 +0.81(+2.07%)
Nov 16, 2016 39.05 39.21 38.71 39.07 12,730,496 +0.13(+0.33%)
Nov 15, 2016 39.04 39.48 38.90 38.94 16,038,229 +0.13(+0.33%)
Nov 14, 2016 40.40 40.40 38.45 38.81 17,877,786 -1.27(-3.17%)
Nov 11, 2016 40.77 40.77 39.80 40.08 10,776,524 -0.37(-0.91%)
Nov 10, 2016 41.90 41.90 39.91 40.45 12,097,577 -0.81(-1.96%)
Nov 09, 2016 40.60 41.25 40.58 41.26 9,744,400 -0.32(-0.77%)
Nov 08, 2016 41.42 42.15 41.09 41.58 6,959,582 +0.30(+0.73%)
Nov 07, 2016 41.52 41.65 41.06 41.28 7,893,084 +0.38(+0.93%)
Nov 04, 2016 40.30 41.49 40.30 40.90 6,541,343 -0.29(-0.70%)
Nov 03, 2016 41.32 41.50 40.93 41.19 6,239,353 -0.16(-0.39%)
Nov 02, 2016 41.43 41.57 41.08 41.35 7,947,076 -0.19(-0.46%)
Nov 01, 2016 41.68 42.29 41.29 41.54 9,398,900 -0.12(-0.29%)
Oct 31, 2016 41.78 42.00 41.36 41.66 7,159,986 -0.10(-0.24%)
Oct 28, 2016 41.98 41.98 41.07 41.76 11,979,238 +0.07(+0.17%)
Oct 27, 2016 42.55 42.57 41.62 41.69 9,447,256 -0.64(-1.51%)
Oct 26, 2016 43.00 43.21 42.31 42.33 10,916,516 -0.98(-2.26%)
Oct 25, 2016 43.66 44.07 43.00 43.31 9,463,932 -0.56(-1.28%)
Oct 24, 2016 44.00 44.52 43.14 43.87 19,078,481 -0.28(-0.63%)
Oct 21, 2016 41.85 44.24 41.84 44.15 37,554,668 +4.06(+10.13%)
Oct 20, 2016 40.23 40.29 39.82 40.09 13,316,264 -0.15(-0.37%)
Oct 19, 2016 39.97 40.47 39.84 40.24 6,586,533 +0.41(+1.03%)
Oct 18, 2016 40.00 40.18 39.78 39.83 5,475,850 +0.35(+0.89%)
Oct 17, 2016 39.24 39.62 39.16 39.48 5,279,515 +0.24(+0.61%)
Oct 14, 2016 39.46 39.89 39.23 39.24 6,647,595 +0.04(+0.10%)
Oct 13, 2016 39.39 39.40 38.75 39.20 7,865,587 -0.33(-0.83%)
Oct 12, 2016 39.77 39.80 39.30 39.53 7,039,817 +0.34(+0.87%)
Oct 11, 2016 40.03 40.11 38.96 39.19 9,955,667 -0.67(-1.68%)
Oct 10, 2016 40.13 40.17 39.59 39.86 6,636,680 -0.02(-0.05%)
Oct 07, 2016 40.42 40.42 39.62 39.88 6,109,946 -0.30(-0.75%)
Oct 06, 2016 40.32 40.39 39.86 40.18 6,312,037 -0.26(-0.64%)
Oct 05, 2016 40.95 40.95 40.40 40.44 6,128,205 -0.34(-0.83%)
Oct 04, 2016 41.30 41.30 40.44 40.78 5,046,632 +0.19(+0.47%)
Oct 03, 2016 40.87 41.20 40.16 40.59 6,924,973 -0.38(-0.93%)
Sep 30, 2016 40.29 41.05 40.27 40.97 8,667,359 +0.58(+1.44%)
Sep 29, 2016 40.91 41.30 40.36 40.39 7,943,826 -0.58(-1.42%)
Sep 28, 2016 41.15 41.19 40.21 40.97 6,733,675 -0.09(-0.22%)
Sep 27, 2016 40.04 41.23 39.49 41.06 8,671,511 +0.72(+1.78%)
Sep 26, 2016 39.38 40.51 39.38 40.34 9,054,362 +0.27(+0.67%)
Sep 23, 2016 39.60 40.49 39.60 40.07 6,234,613 -0.42(-1.04%)
Sep 22, 2016 40.42 40.66 40.14 40.49 5,691,048 +0.20(+0.50%)
Sep 21, 2016 39.86 40.39 39.70 40.29 5,378,000 +0.60(+1.51%)
Sep 20, 2016 40.30 40.30 39.67 39.69 5,562,763 -0.32(-0.80%)
Sep 19, 2016 40.24 40.46 39.75 40.01 7,574,383 -0.69(-1.70%)
Sep 16, 2016 40.71 40.88 40.32 40.70 11,909,449 -0.13(-0.32%)
Sep 15, 2016 40.31 41.14 39.87 40.83 12,719,096 +0.87(+2.18%)
Sep 14, 2016 39.99 40.28 39.53 39.96 13,062,293 +0.10(+0.25%)
Sep 13, 2016 38.62 40.33 38.41 39.86 17,924,613 +1.09(+2.81%)
Sep 12, 2016 37.65 38.84 37.54 38.77 8,634,907 +0.76(+2.00%)
Sep 09, 2016 38.75 39.02 37.91 38.01 10,747,079 -1.26(-3.21%)
Sep 08, 2016 38.65 39.33 38.50 39.27 12,037,292 +0.71(+1.84%)
Sep 07, 2016 37.33 38.58 37.26 38.56 10,817,541 +1.38(+3.71%)
Sep 06, 2016 37.05 37.65 37.02 37.18 6,416,925 +0.11(+0.30%)
Sep 02, 2016 37.01 37.07 37.07 37.07 6,716,800 +0.24(+0.65%)
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.