Paypal Holdings (NQ: PYPL )

239.79 USD -2.27 (-0.94%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 39.71 39.87 38.59 39.18 10,001,401 -0.89(-2.22%)
Apr 28, 2016 41.00 41.49 39.91 40.07 17,799,676 +0.06(+0.15%)
Apr 27, 2016 39.68 40.18 39.20 40.01 12,720,870 +0.28(+0.70%)
Apr 26, 2016 39.57 40.13 39.33 39.73 5,270,936 -0.09(-0.23%)
Apr 25, 2016 40.27 40.84 39.54 39.82 7,934,207 -0.49(-1.22%)
Apr 22, 2016 39.72 40.63 39.68 40.31 6,433,904 +0.21(+0.52%)
Apr 21, 2016 40.20 40.55 40.01 40.10 5,538,129 +0.02(+0.05%)
Apr 20, 2016 39.24 40.24 39.17 40.08 7,722,968 +0.84(+2.14%)
Apr 19, 2016 39.75 40.07 38.97 39.24 5,915,727 -0.40(-1.01%)
Apr 18, 2016 38.56 39.68 38.43 39.64 6,432,976 +1.06(+2.75%)
Apr 15, 2016 38.69 38.95 38.29 38.58 5,239,576 -0.06(-0.16%)
Apr 14, 2016 38.94 39.02 38.42 38.64 4,590,144 -0.15(-0.39%)
Apr 13, 2016 38.25 39.12 38.19 38.79 7,082,264 +0.99(+2.62%)
Apr 12, 2016 38.32 38.32 37.34 37.80 7,677,629 -0.26(-0.68%)
Apr 11, 2016 38.33 38.82 38.03 38.06 5,428,928 -0.35(-0.91%)
Apr 08, 2016 38.61 38.70 38.11 38.41 7,822,305 +0.13(+0.34%)
Apr 07, 2016 38.85 38.94 38.12 38.28 7,294,453 -0.88(-2.25%)
Apr 06, 2016 38.45 39.19 38.25 39.16 5,526,193 +0.61(+1.58%)
Apr 05, 2016 38.35 38.81 37.70 38.55 5,364,753 -0.24(-0.62%)
Apr 04, 2016 39.36 39.38 38.41 38.79 5,380,340 -0.61(-1.55%)
Apr 01, 2016 38.51 39.46 38.40 39.40 6,982,014 +0.80(+2.07%)
Mar 31, 2016 38.74 39.00 38.43 38.60 8,086,983 -0.44(-1.13%)
Mar 30, 2016 39.94 40.04 38.99 39.04 5,246,597 -0.49(-1.24%)
Mar 29, 2016 38.74 39.72 38.30 39.53 5,694,000 +0.79(+2.04%)
Mar 28, 2016 38.81 39.17 38.62 38.74 6,192,899 -0.18(-0.46%)
Mar 24, 2016 39.40 38.92 38.92 38.92 15,040,600 -1.60(-3.95%)
Mar 23, 2016 41.06 41.31 40.04 40.52 8,104,656 -0.80(-1.94%)
Mar 22, 2016 40.67 41.75 40.63 41.32 10,552,202 +0.18(+0.44%)
Mar 21, 2016 39.41 41.17 39.20 41.14 13,430,471 +1.73(+4.39%)
Mar 18, 2016 39.86 39.86 38.69 39.41 15,132,391 -0.52(-1.30%)
Mar 17, 2016 39.85 40.12 39.17 39.93 9,783,137 +0.09(+0.23%)
Mar 16, 2016 39.09 39.88 38.57 39.84 6,362,823 +0.57(+1.45%)
Mar 15, 2016 39.05 39.64 39.05 39.27 5,013,562 -0.11(-0.28%)
Mar 14, 2016 39.40 39.80 39.04 39.38 5,299,665 -0.11(-0.28%)
Mar 11, 2016 39.00 39.53 38.85 39.49 9,539,513 +1.00(+2.60%)
Mar 10, 2016 38.66 39.30 37.48 38.49 7,655,723 -0.08(-0.21%)
Mar 09, 2016 38.48 38.62 37.82 38.57 4,990,435 +0.41(+1.07%)
Mar 08, 2016 38.69 38.88 38.11 38.16 6,012,351 -0.82(-2.10%)
Mar 07, 2016 38.78 39.40 38.72 38.98 5,340,096 -0.06(-0.15%)
Mar 04, 2016 38.77 39.47 38.76 39.04 7,200,095 +0.02(+0.05%)
Mar 03, 2016 38.96 39.24 38.63 39.02 7,655,828 -0.14(-0.36%)
Mar 02, 2016 39.20 39.90 38.81 39.16 12,894,961 -0.09(-0.23%)
Mar 01, 2016 38.52 39.54 38.06 39.25 14,084,022 +1.11(+2.91%)
Feb 29, 2016 37.47 38.93 37.45 38.14 23,932,801 +0.65(+1.73%)
Feb 26, 2016 36.73 37.53 36.37 37.49 8,594,979 +0.75(+2.04%)
Feb 25, 2016 36.67 36.83 36.18 36.74 5,208,569 +0.27(+0.74%)
Feb 24, 2016 35.22 36.75 34.86 36.47 8,090,967 +0.99(+2.79%)
Feb 23, 2016 35.72 35.94 35.02 35.48 8,414,365 -0.52(-1.44%)
Feb 22, 2016 36.45 36.50 35.82 36.00 10,473,943 +0.24(+0.67%)
Feb 19, 2016 36.00 36.24 35.61 35.76 9,652,780 -0.55(-1.51%)
Feb 18, 2016 36.41 36.53 35.66 36.31 9,021,879 -0.05(-0.14%)
Feb 17, 2016 35.98 36.91 35.81 36.36 12,064,506 +0.90(+2.54%)
Feb 16, 2016 34.65 35.52 34.48 35.46 9,152,176 +1.16(+3.38%)
Feb 12, 2016 33.97 34.30 34.30 34.30 9,437,100 +0.78(+2.33%)
Feb 11, 2016 32.12 33.64 32.01 33.52 13,168,901 +0.62(+1.88%)
Feb 10, 2016 33.62 33.94 32.82 32.90 8,636,153 +0.20(+0.61%)
Feb 09, 2016 32.80 33.86 31.64 32.70 16,437,008 -0.91(-2.71%)
Feb 08, 2016 34.00 34.29 31.98 33.61 20,624,914 -1.46(-4.16%)
Feb 05, 2016 37.16 37.16 34.82 35.07 16,245,837 -2.10(-5.65%)
Feb 04, 2016 36.66 37.28 36.54 37.17 10,212,253 +0.16(+0.43%)
Feb 03, 2016 36.87 37.55 36.07 37.01 14,537,513 +0.18(+0.49%)
Feb 02, 2016 36.53 37.77 36.44 36.83 17,310,317 -0.25(-0.67%)
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.