Paypal Holdings (NQ: PYPL )

266.23 USD +1.34 (+0.50%)
Streaming Delayed Price Updated: 11:01 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 39.47 39.47 39.47 0 -0.49(-1.23%)
Dec 29, 2016 39.54 40.17 39.54 39.96 3,707,957 +0.39(+0.99%)
Dec 28, 2016 39.76 40.03 39.53 39.57 3,292,367 -0.15(-0.38%)
Dec 27, 2016 39.50 40.08 39.43 39.72 2,660,152 +0.14(+0.35%)
Dec 23, 2016 39.58 39.58 39.58 0 -0.10(-0.25%)
Dec 22, 2016 40.04 40.09 39.54 39.68 5,062,974 -0.41(-1.02%)
Dec 21, 2016 39.84 40.74 39.82 40.09 6,768,556 +0.35(+0.88%)
Dec 20, 2016 39.61 39.74 39.26 39.74 3,637,124 +0.30(+0.76%)
Dec 19, 2016 39.40 39.80 39.11 39.44 4,268,433 +0.12(+0.31%)
Dec 16, 2016 39.90 39.90 39.12 39.32 9,786,253 -0.22(-0.56%)
Dec 15, 2016 39.80 40.29 39.35 39.54 6,414,874 -0.01(-0.03%)
Dec 14, 2016 39.46 39.89 39.46 39.55 4,658,726 +0.12(+0.30%)
Dec 13, 2016 39.55 39.74 39.39 39.43 6,305,873 +0.00(+0.00%)
Dec 12, 2016 39.60 39.90 39.35 39.43 4,474,375 -0.22(-0.55%)
Dec 09, 2016 39.70 39.79 39.38 39.65 3,923,741 +0.04(+0.10%)
Dec 08, 2016 39.68 40.00 39.45 39.61 6,102,590 +0.16(+0.41%)
Dec 07, 2016 39.08 39.46 38.80 39.45 7,011,929 +0.47(+1.21%)
Dec 06, 2016 39.23 39.26 38.71 38.98 5,953,995 -0.01(-0.03%)
Dec 05, 2016 38.85 39.34 38.65 38.99 5,053,862 +0.37(+0.96%)
Dec 02, 2016 38.34 38.75 38.06 38.62 6,335,151 +0.28(+0.73%)
Dec 01, 2016 39.56 39.68 38.18 38.34 11,264,617 -0.94(-2.39%)
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%)
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.