Paypal Holdings (NQ: PYPL )

269.87 USD -4.13 (-1.51%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 37.43 37.44 36.90 37.06 5,473,249 -0.18(-0.48%)
Jul 29, 2016 37.41 37.48 36.86 37.24 6,850,060 +0.02(+0.05%)
Jul 28, 2016 37.40 37.68 37.10 37.22 5,110,931 +0.00(+0.00%)
Jul 27, 2016 37.64 37.69 37.04 37.22 8,894,213 -0.47(-1.25%)
Jul 26, 2016 37.78 38.27 37.60 37.69 10,278,118 -0.09(-0.24%)
Jul 25, 2016 37.70 38.18 37.62 37.78 16,899,133 +0.36(+0.96%)
Jul 22, 2016 37.30 37.59 36.43 37.42 36,397,318 -2.71(-6.75%)
Jul 21, 2016 40.33 40.33 39.65 40.13 13,259,826 +0.08(+0.20%)
Jul 20, 2016 39.44 40.45 39.12 40.05 11,188,398 +0.68(+1.73%)
Jul 19, 2016 38.97 39.47 38.83 39.37 8,120,130 +0.45(+1.16%)
Jul 18, 2016 39.13 39.22 38.73 38.92 7,877,239 -0.17(-0.43%)
Jul 15, 2016 40.02 40.04 38.98 39.09 8,140,573 -0.87(-2.18%)
Jul 14, 2016 39.69 40.07 39.49 39.96 9,683,504 +0.68(+1.73%)
Jul 13, 2016 38.84 39.99 38.83 39.28 12,458,315 +0.49(+1.26%)
Jul 12, 2016 38.47 38.91 38.24 38.79 10,006,323 +0.64(+1.68%)
Jul 11, 2016 37.45 38.33 37.40 38.15 10,095,509 +0.79(+2.11%)
Jul 08, 2016 36.78 37.46 36.32 37.36 6,828,882 +1.04(+2.86%)
Jul 07, 2016 35.92 36.39 35.84 36.32 7,326,735 +0.20(+0.55%)
Jul 05, 2016 36.30 36.36 35.87 36.12 5,321,116 -0.23(-0.63%)
Jul 01, 2016 36.60 36.35 36.35 36.35 7,260,400 -0.16(-0.44%)
Jun 30, 2016 35.81 36.53 35.59 36.51 9,152,415 +0.74(+2.07%)
Jun 29, 2016 35.69 35.90 35.30 35.77 9,518,985 +0.53(+1.50%)
Jun 28, 2016 34.46 35.25 34.23 35.24 12,405,855 +1.04(+3.04%)
Jun 27, 2016 34.74 34.76 34.00 34.20 11,215,378 -0.88(-2.51%)
Jun 24, 2016 35.00 35.72 34.61 35.08 17,647,191 -1.58(-4.31%)
Jun 23, 2016 36.27 36.67 36.05 36.66 4,807,855 +0.66(+1.83%)
Jun 22, 2016 36.28 36.49 35.78 36.00 9,292,336 -0.16(-0.44%)
Jun 21, 2016 36.80 36.80 35.95 36.16 12,816,087 -0.70(-1.90%)
Jun 20, 2016 37.28 37.76 36.82 36.86 7,789,108 -0.11(-0.30%)
Jun 17, 2016 37.03 37.18 36.63 36.97 7,947,873 +0.00(+0.00%)
Jun 16, 2016 36.62 37.04 36.35 36.97 6,105,929 +0.13(+0.35%)
Jun 15, 2016 37.16 37.22 36.78 36.84 7,092,048 -0.32(-0.86%)
Jun 14, 2016 36.37 37.28 36.25 37.16 10,281,933 +0.62(+1.70%)
Jun 13, 2016 36.50 37.11 36.49 36.54 8,215,970 -0.23(-0.63%)
Jun 10, 2016 36.83 37.05 36.62 36.77 7,741,351 -0.36(-0.97%)
Jun 09, 2016 37.48 37.57 37.11 37.13 10,206,706 -0.42(-1.12%)
Jun 08, 2016 37.53 37.70 37.06 37.55 8,667,370 -0.02(-0.05%)
Jun 07, 2016 38.07 38.48 37.52 37.57 6,324,422 -0.53(-1.39%)
Jun 06, 2016 38.47 38.49 37.98 38.10 5,065,932 -0.23(-0.60%)
Jun 03, 2016 38.44 38.59 37.81 38.33 4,986,042 -0.23(-0.60%)
Jun 02, 2016 38.42 38.69 38.32 38.56 4,659,119 +0.25(+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.