Paypal Holdings (NQ: PYPL )

262.27 USD -2.62 (-0.99%)
Official Closing Price Updated: 7:59 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 59.37 59.64 58.52 58.55 7,400,741 -0.65(-1.10%)
Jul 28, 2017 59.80 60.69 59.04 59.20 10,800,785 -0.95(-1.58%)
Jul 27, 2017 61.00 61.30 57.69 60.15 22,712,094 +1.36(+2.31%)
Jul 26, 2017 58.48 58.94 57.90 58.79 13,600,433 +0.53(+0.91%)
Jul 25, 2017 58.73 58.83 58.19 58.26 8,513,696 -0.32(-0.55%)
Jul 24, 2017 58.90 59.07 58.35 58.58 6,428,988 -0.09(-0.15%)
Jul 21, 2017 59.00 59.32 58.59 58.67 7,545,010 -0.42(-0.71%)
Jul 20, 2017 59.38 58.44 59.09 8,057,296 +0.74(+1.27%)
Jul 19, 2017 58.31 58.58 57.55 58.35 9,706,660 -0.61(-1.03%)
Jul 18, 2017 57.50 58.96 57.31 58.96 9,474,566 +1.38(+2.40%)
Jul 17, 2017 57.53 57.60 57.02 57.58 5,802,558 +0.42(+0.73%)
Jul 14, 2017 58.14 58.62 56.92 57.16 11,777,059 -0.74(-1.28%)
Jul 13, 2017 57.30 57.91 56.80 57.90 14,794,427 +1.35(+2.39%)
Jul 12, 2017 56.60 57.45 55.55 56.55 17,487,847 +1.79(+3.27%)
Jul 11, 2017 54.92 55.20 54.33 54.76 9,011,056 -0.18(-0.33%)
Jul 10, 2017 54.91 55.42 54.70 54.94 10,469,616 +0.97(+1.80%)
Jul 07, 2017 53.70 54.48 53.52 53.97 4,948,120 +0.50(+0.94%)
Jul 06, 2017 54.22 54.35 53.16 53.47 7,447,858 -1.14(-2.09%)
Jul 05, 2017 53.00 54.75 52.94 54.61 9,800,398 +1.74(+3.29%)
Jul 03, 2017 54.14 54.33 52.83 52.87 4,831,590 -0.80(-1.49%)
Jun 30, 2017 53.60 54.25 53.29 53.67 8,234,950 +0.25(+0.47%)
Jun 29, 2017 53.81 54.10 52.53 53.42 11,616,224 -0.97(-1.78%)
Jun 28, 2017 52.75 54.44 52.65 54.39 7,934,243 +1.66(+3.15%)
Jun 27, 2017 53.60 53.79 52.64 52.73 7,706,779 -1.01(-1.88%)
Jun 26, 2017 54.44 55.10 53.65 53.74 4,890,334 -0.59(-1.09%)
Jun 23, 2017 54.53 54.33 6,257,335 +0.46(+0.85%)
Jun 22, 2017 53.71 53.95 52.86 53.87 9,673,131 +0.33(+0.62%)
Jun 21, 2017 52.99 53.58 52.61 53.54 8,015,186 +1.02(+1.94%)
Jun 20, 2017 52.84 53.23 52.43 52.52 4,578,667 -0.41(-0.77%)
Jun 19, 2017 52.28 53.00 52.11 52.93 5,643,921 +1.09(+2.10%)
Jun 16, 2017 52.04 52.16 51.58 51.84 10,931,122 -0.45(-0.86%)
Jun 15, 2017 51.44 52.38 50.83 52.29 12,401,612 +0.39(+0.75%)
Jun 14, 2017 52.00 52.51 51.53 51.90 7,132,478 -0.16(-0.31%)
Jun 13, 2017 52.29 52.49 51.70 52.06 10,411,769 -0.10(-0.19%)
Jun 12, 2017 52.81 52.90 51.43 52.16 15,765,578 -1.24(-2.32%)
Jun 09, 2017 54.65 55.14 52.85 53.40 11,174,120 -0.99(-1.82%)
Jun 08, 2017 54.03 54.43 53.45 54.39 6,369,552 +0.54(+1.00%)
Jun 07, 2017 53.30 53.94 53.26 53.85 6,368,670 +0.45(+0.84%)
Jun 06, 2017 53.75 53.80 53.16 53.40 6,307,383 -0.40(-0.74%)
Jun 05, 2017 53.77 54.07 53.59 53.80 9,656,200 +0.28(+0.52%)
Jun 02, 2017 53.44 53.64 53.08 53.52 9,121,796 +0.36(+0.68%)
Jun 01, 2017 52.48 53.39 52.47 53.16 13,898,324 +0.95(+1.82%)
May 31, 2017 51.13 52.24 50.88 52.21 11,107,168 +1.15(+2.25%)
May 30, 2017 50.96 51.28 50.86 51.06 5,550,300 -0.13(-0.25%)
May 26, 2017 51.04 51.39 50.89 51.19 4,780,790 +0.26(+0.51%)
May 25, 2017 50.77 51.13 50.64 50.93 4,950,501 -0.12(-0.24%)
May 24, 2017 50.23 51.08 50.14 51.05 6,310,771 +0.92(+1.84%)
May 23, 2017 49.90 50.18 49.77 50.13 7,134,231 +0.36(+0.72%)
May 22, 2017 49.45 49.88 49.35 49.77 13,144,388 +0.38(+0.77%)
May 19, 2017 49.15 49.71 49.06 49.39 7,813,796 +0.28(+0.57%)
May 18, 2017 49.03 49.58 48.89 49.11 9,931,933 +0.06(+0.12%)
May 17, 2017 49.87 50.01 49.03 49.05 6,598,437 -1.29(-2.56%)
May 16, 2017 49.63 50.35 49.57 50.34 5,346,690 +0.57(+1.15%)
May 15, 2017 49.31 50.00 49.25 49.77 4,705,853 +0.40(+0.81%)
May 12, 2017 49.58 49.75 49.24 49.37 4,933,734 -0.33(-0.66%)
May 11, 2017 49.63 49.71 49.11 49.70 5,547,776 -0.09(-0.18%)
May 10, 2017 49.18 49.80 49.01 49.79 6,507,686 +0.57(+1.16%)
May 09, 2017 49.06 49.37 48.90 49.22 4,774,764 +0.05(+0.10%)
May 08, 2017 49.43 49.45 48.81 49.17 6,640,996 -0.13(-0.26%)
May 05, 2017 48.62 49.44 48.40 49.30 4,876,241 +0.39(+0.80%)
May 04, 2017 48.93 49.38 48.82 48.91 7,148,798 -0.11(-0.22%)
May 03, 2017 49.16 49.29 48.62 49.02 11,613,055 -0.03(-0.06%)
May 02, 2017 47.41 49.07 47.40 49.05 16,820,279 +1.51(+3.18%)
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.