Paypal Holdings (NQ: PYPL )

214.54 USD +1.98 (+0.93%)
Official Closing Price Updated: 6:01 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2016 37.27 37.32 36.58 36.83 10,412,233 -0.32(-0.86%)
Aug 31, 2016 37.00 37.24 36.84 37.15 7,166,276 +0.15(+0.41%)
Aug 30, 2016 37.26 37.52 36.99 37.00 6,873,073 -0.29(-0.78%)
Aug 29, 2016 37.61 37.65 37.27 37.29 4,780,712 -0.36(-0.96%)
Aug 26, 2016 37.72 37.84 37.38 37.65 4,177,726 +0.14(+0.37%)
Aug 25, 2016 37.50 37.57 37.25 37.51 5,132,089 -0.01(-0.03%)
Aug 24, 2016 37.81 37.95 37.41 37.52 5,914,176 -0.34(-0.90%)
Aug 23, 2016 38.42 38.43 37.80 37.86 6,066,416 -0.25(-0.66%)
Aug 22, 2016 37.93 38.20 37.66 38.11 10,704,362 +0.02(+0.05%)
Aug 19, 2016 38.02 38.18 37.90 38.09 5,107,878 -0.13(-0.34%)
Aug 18, 2016 38.07 38.38 37.93 38.22 3,881,084 +0.08(+0.21%)
Aug 17, 2016 38.41 38.46 37.88 38.14 5,263,987 -0.24(-0.63%)
Aug 16, 2016 38.40 38.53 38.15 38.38 6,170,765 -0.08(-0.21%)
Aug 15, 2016 38.55 38.65 38.34 38.46 4,548,206 -0.05(-0.13%)
Aug 12, 2016 38.30 38.63 38.10 38.51 6,527,984 +0.05(+0.13%)
Aug 11, 2016 38.19 38.49 38.10 38.46 5,998,732 +0.39(+1.02%)
Aug 10, 2016 38.02 38.24 37.91 38.07 5,546,799 -0.03(-0.08%)
Aug 09, 2016 38.03 38.14 37.88 38.10 5,049,127 +0.19(+0.50%)
Aug 08, 2016 38.19 38.30 37.65 37.91 6,101,319 -0.19(-0.50%)
Aug 05, 2016 37.55 38.15 37.55 38.10 7,670,438 +0.80(+2.14%)
Aug 04, 2016 36.82 37.39 36.73 37.30 7,507,761 +0.72(+1.97%)
Aug 03, 2016 36.59 36.74 36.28 36.58 7,663,836 +0.04(+0.11%)
Aug 02, 2016 37.06 37.09 36.36 36.54 5,994,359 -0.52(-1.40%)
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.