Paypal Holdings (NQ: PYPL )

269.19 USD -4.44 (-1.62%)
Official Closing Price Updated: 7:59 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 97.66 98.53 97.08 98.07 6,084,111 +0.21(+0.21%)
Feb 27, 2019 96.11 98.04 95.93 97.86 5,564,694 +1.27(+1.31%)
Feb 26, 2019 96.34 96.82 95.53 96.59 5,742,486 -0.11(-0.11%)
Feb 25, 2019 96.07 97.30 96.00 96.70 7,266,015 +0.72(+0.75%)
Feb 22, 2019 95.24 96.00 95.07 95.98 4,898,200 +1.02(+1.07%)
Feb 21, 2019 94.72 95.51 94.33 94.96 5,895,295 +0.23(+0.24%)
Feb 20, 2019 95.00 95.72 93.98 94.73 7,845,333 -0.29(-0.31%)
Feb 19, 2019 94.45 95.30 94.06 95.02 8,092,030 +0.11(+0.12%)
Feb 15, 2019 95.00 95.43 94.45 94.91 6,080,100 +0.49(+0.52%)
Feb 14, 2019 93.65 94.99 93.10 94.42 6,573,956 +0.41(+0.44%)
Feb 13, 2019 94.59 96.04 93.84 94.01 8,003,780 -0.37(-0.39%)
Feb 12, 2019 93.44 94.51 93.20 94.38 7,316,633 +1.69(+1.82%)
Feb 11, 2019 92.25 93.75 92.15 92.69 6,394,368 +0.82(+0.89%)
Feb 08, 2019 90.02 91.91 90.00 91.87 7,642,100 +1.02(+1.12%)
Feb 07, 2019 91.11 91.71 90.01 90.85 6,949,145 -1.40(-1.52%)
Feb 06, 2019 90.80 92.29 90.19 92.25 5,938,520 -0.02(-0.02%)
Feb 05, 2019 91.91 92.35 91.36 92.27 5,528,566 +0.61(+0.67%)
Feb 04, 2019 89.88 92.12 89.71 91.66 7,070,330 +1.65(+1.83%)
Feb 01, 2019 88.36 90.50 88.25 90.01 10,514,600 +1.25(+1.41%)
Jan 31, 2019 89.02 90.09 86.62 88.76 23,718,045 -3.66(-3.96%)
Jan 30, 2019 92.02 93.34 90.90 92.42 11,562,755 +1.30(+1.43%)
Jan 29, 2019 92.33 92.85 90.57 91.12 6,392,661 -1.18(-1.28%)
Jan 28, 2019 93.30 93.42 90.69 92.30 7,360,484 -1.98(-2.10%)
Jan 25, 2019 93.05 94.58 92.69 94.28 11,664,700 +2.08(+2.26%)
Jan 24, 2019 90.67 92.99 90.55 92.20 9,743,057 +1.70(+1.88%)
Jan 23, 2019 90.74 91.17 89.57 90.50 5,595,651 +0.56(+0.62%)
Jan 22, 2019 90.33 90.97 89.09 89.94 7,889,962 -1.18(-1.29%)
Jan 18, 2019 91.35 91.44 89.78 91.12 11,958,300 +0.72(+0.80%)
Jan 17, 2019 90.25 90.87 89.81 90.40 10,252,408 -0.15(-0.17%)
Jan 16, 2019 91.72 92.35 90.21 90.55 8,488,001 -1.05(-1.15%)
Jan 15, 2019 90.64 91.91 90.19 91.60 10,373,573 +1.17(+1.29%)
Jan 14, 2019 89.96 90.81 89.55 90.43 6,083,929 -0.22(-0.24%)
Jan 11, 2019 90.11 91.14 90.10 90.65 7,398,100 -0.05(-0.06%)
Jan 10, 2019 89.10 90.79 87.92 90.70 7,303,424 +1.15(+1.28%)
Jan 09, 2019 88.81 90.32 88.50 89.55 9,558,553 +0.85(+0.96%)
Jan 08, 2019 88.11 88.89 87.69 88.70 8,197,487 +1.77(+2.04%)
Jan 07, 2019 86.42 87.55 86.02 86.93 11,060,695 +0.66(+0.77%)
Jan 04, 2019 83.71 86.91 83.37 86.27 9,234,800 +4.18(+5.09%)
Jan 03, 2019 84.36 84.75 81.91 82.09 9,637,293 -3.66(-4.27%)
Jan 02, 2019 82.38 86.20 82.24 85.75 9,801,691 +1.66(+1.97%)
Dec 31, 2018 84.24 84.48 82.55 84.09 7,247,700 +0.83(+1.00%)
Dec 28, 2018 85.00 85.23 82.34 83.26 6,850,400 -1.05(-1.25%)
Dec 27, 2018 81.33 84.36 80.24 84.31 7,846,273 +1.51(+1.82%)
Dec 26, 2018 77.70 82.80 77.65 82.80 10,993,389 +5.74(+7.45%)
Dec 24, 2018 77.48 79.32 76.70 77.06 6,800,400 -1.08(-1.38%)
Dec 21, 2018 82.81 83.77 77.69 78.14 17,704,900 -4.30(-5.22%)
Dec 20, 2018 83.78 84.87 80.82 82.44 12,441,492 -1.59(-1.89%)
Dec 19, 2018 85.63 87.80 82.93 84.03 11,172,968 -1.48(-1.73%)
Dec 18, 2018 84.70 86.37 84.62 85.51 9,025,303 +1.41(+1.68%)
Dec 17, 2018 85.69 86.30 83.35 84.10 8,295,826 -1.82(-2.12%)
Dec 14, 2018 86.38 87.94 85.42 85.92 6,869,100 -1.64(-1.87%)
Dec 13, 2018 87.73 88.71 86.41 87.56 8,147,150 +1.06(+1.23%)
Dec 12, 2018 86.84 88.46 86.50 86.50 10,305,729 +0.99(+1.16%)
Dec 11, 2018 86.01 86.90 84.56 85.51 8,128,418 +0.58(+0.68%)
Dec 10, 2018 83.25 85.50 82.76 84.93 9,347,371 +2.16(+2.61%)
Dec 07, 2018 84.96 85.99 81.97 82.77 8,419,400 -3.05(-3.55%)
Dec 06, 2018 81.82 85.86 81.29 85.82 10,191,493 +1.63(+1.94%)
Dec 04, 2018 87.24 88.47 84.02 84.19 8,251,000 -3.79(-4.31%)
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.