Paypal Holdings (NQ: PYPL )

276.99 USD +1.56 (+0.57%)
Streaming Delayed Price Updated: 6:37 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2016 37.81 38.48 37.71 38.31 5,458,457 +0.52(+1.38%)
May 31, 2016 37.96 38.03 37.50 37.79 12,231,362 -0.30(-0.79%)
May 27, 2016 38.00 38.09 38.09 38.09 5,863,600 +0.02(+0.05%)
May 26, 2016 38.71 38.74 38.00 38.07 5,894,434 -0.69(-1.78%)
May 25, 2016 38.87 39.06 38.51 38.76 6,561,150 -0.16(-0.41%)
May 24, 2016 38.28 39.01 38.28 38.92 7,553,890 +0.85(+2.23%)
May 23, 2016 37.68 38.23 37.39 38.07 9,083,796 +0.54(+1.44%)
May 20, 2016 37.79 37.95 37.49 37.53 12,497,204 -0.12(-0.32%)
May 19, 2016 38.81 38.87 37.31 37.65 17,041,329 -1.33(-3.41%)
May 18, 2016 39.18 39.36 38.50 38.98 10,393,409 -0.08(-0.22%)
May 17, 2016 39.10 39.66 38.75 39.06 10,745,782 -0.23(-0.60%)
May 16, 2016 39.36 39.53 39.13 39.30 10,316,036 -0.18(-0.46%)
May 13, 2016 39.54 39.80 39.31 39.48 5,885,930 -0.03(-0.08%)
May 12, 2016 39.85 40.00 39.17 39.51 6,323,088 -0.20(-0.50%)
May 11, 2016 39.57 40.31 39.57 39.71 5,995,494 -0.40(-1.00%)
May 10, 2016 39.62 40.15 39.24 40.11 6,589,127 +0.49(+1.24%)
May 09, 2016 39.42 40.18 39.33 39.62 5,860,985 +0.14(+0.35%)
May 06, 2016 38.71 39.70 38.61 39.48 6,566,908 +0.53(+1.36%)
May 05, 2016 38.38 39.12 38.32 38.95 7,126,783 +0.64(+1.67%)
May 04, 2016 38.07 38.46 37.87 38.31 8,121,546 -0.05(-0.13%)
May 03, 2016 38.63 38.97 38.14 38.36 9,146,618 -0.66(-1.69%)
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.