Paypal Holdings (NQ: PYPL )

266.77 USD +2.27 (+0.86%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 73.77 75.87 73.56 75.73 15,941,543 +2.48(+3.39%)
Nov 29, 2017 77.95 77.98 71.67 73.25 25,197,098 -4.54(-5.84%)
Nov 28, 2017 77.95 78.23 77.24 77.79 8,740,991 -0.05(-0.06%)
Nov 27, 2017 78.63 79.39 77.71 77.84 6,777,652 -0.73(-0.93%)
Nov 24, 2017 77.81 78.90 77.70 78.57 4,306,578 +1.00(+1.29%)
Nov 22, 2017 77.90 77.99 76.62 77.57 8,073,499 -0.20(-0.26%)
Nov 21, 2017 77.09 78.43 76.85 77.77 10,592,488 +1.76(+2.32%)
Nov 20, 2017 76.60 77.32 75.88 76.01 6,828,691 -0.37(-0.48%)
Nov 17, 2017 78.01 78.01 75.80 76.38 11,886,686 -1.32(-1.70%)
Nov 16, 2017 75.50 77.94 75.28 77.70 12,494,138 +4.27(+5.82%)
Nov 15, 2017 74.30 74.40 73.19 73.43 6,227,785 -1.06(-1.42%)
Nov 14, 2017 74.10 74.82 73.62 74.49 6,281,387 +0.46(+0.62%)
Nov 13, 2017 73.61 74.29 73.34 74.03 6,185,961 +0.04(+0.05%)
Nov 10, 2017 73.77 74.14 73.56 73.99 5,714,571 -0.11(-0.15%)
Nov 09, 2017 74.02 74.20 72.41 74.10 8,872,106 -0.67(-0.90%)
Nov 08, 2017 74.00 75.00 73.31 74.77 7,592,341 +0.36(+0.48%)
Nov 07, 2017 75.17 75.45 74.19 74.41 7,026,385 -0.33(-0.44%)
Nov 06, 2017 73.72 74.76 73.42 74.74 10,131,457 +1.35(+1.84%)
Nov 03, 2017 72.37 73.41 71.94 73.39 6,726,393 +1.14(+1.58%)
Nov 02, 2017 72.46 72.78 72.03 72.25 4,535,188 -0.13(-0.18%)
Nov 01, 2017 72.78 72.99 71.69 72.38 6,654,070 -0.18(-0.25%)
Oct 31, 2017 71.34 72.74 71.11 72.56 7,553,490 +1.41(+1.98%)
Oct 30, 2017 71.45 71.54 70.53 71.15 7,215,974 +0.09(+0.13%)
Oct 27, 2017 71.72 71.79 70.58 71.06 9,256,556 -0.28(-0.39%)
Oct 26, 2017 71.46 72.07 71.04 71.34 8,013,570 +0.32(+0.45%)
Oct 25, 2017 69.94 71.42 69.85 71.02 12,753,892 +0.81(+1.15%)
Oct 24, 2017 69.73 70.57 69.67 70.21 12,279,941 +0.41(+0.59%)
Oct 23, 2017 71.02 71.33 69.55 69.80 12,232,374 -1.17(-1.65%)
Oct 20, 2017 71.33 71.73 69.69 70.97 34,282,802 +3.72(+5.53%)
Oct 19, 2017 67.30 67.45 66.16 67.25 14,466,692 -0.01(-0.01%)
Oct 18, 2017 67.40 67.50 67.00 67.26 8,066,659 +0.59(+0.88%)
Oct 17, 2017 67.65 67.67 66.35 66.67 10,842,710 -0.64(-0.95%)
Oct 16, 2017 69.04 69.20 67.28 67.31 9,574,130 -1.35(-1.97%)
Oct 13, 2017 69.49 69.61 68.00 68.66 8,640,690 -0.20(-0.29%)
Oct 12, 2017 68.02 68.98 67.80 68.86 8,886,734 +1.08(+1.59%)
Oct 11, 2017 67.25 68.42 66.98 67.78 12,003,283 +1.74(+2.63%)
Oct 10, 2017 66.60 66.67 65.79 66.04 5,831,697 -0.19(-0.29%)
Oct 09, 2017 66.20 66.55 65.90 66.23 5,517,851 +0.18(+0.27%)
Oct 06, 2017 66.00 66.41 65.79 66.05 6,122,368 +0.23(+0.35%)
Oct 05, 2017 64.38 66.00 64.22 65.82 7,445,606 +1.81(+2.83%)
Oct 04, 2017 64.30 64.30 63.69 64.01 4,437,775 -0.21(-0.33%)
Oct 03, 2017 64.51 64.51 63.76 64.22 5,631,112 +0.04(+0.06%)
Oct 02, 2017 64.50 65.12 64.10 64.18 5,162,810 +0.15(+0.23%)
Sep 29, 2017 63.86 64.17 63.50 64.03 6,891,295 +0.10(+0.16%)
Sep 28, 2017 63.62 64.06 63.11 63.93 4,147,929 +0.60(+0.95%)
Sep 27, 2017 63.41 63.75 63.16 63.33 7,380,616 +0.39(+0.62%)
Sep 26, 2017 63.71 63.76 62.84 62.94 8,551,571 -0.56(-0.88%)
Sep 25, 2017 65.00 65.00 62.37 63.50 13,156,910 -1.58(-2.43%)
Sep 22, 2017 64.33 65.24 64.11 65.08 6,743,757 +0.45(+0.70%)
Sep 21, 2017 64.67 64.95 63.90 64.63 6,727,318 -0.11(-0.17%)
Sep 20, 2017 63.99 64.87 63.83 64.74 11,903,389 +0.91(+1.43%)
Sep 19, 2017 63.01 63.92 62.96 63.83 7,773,975 +0.91(+1.45%)
Sep 18, 2017 62.62 63.53 62.52 62.92 7,687,927 +0.42(+0.67%)
Sep 15, 2017 62.27 62.80 61.96 62.50 9,940,945 +0.26(+0.42%)
Sep 14, 2017 62.04 62.37 61.71 62.24 5,697,698 +0.20(+0.32%)
Sep 13, 2017 62.47 62.75 61.58 62.04 6,380,199 -0.52(-0.83%)
Sep 12, 2017 62.95 63.12 62.15 62.56 6,269,166 -0.08(-0.13%)
Sep 11, 2017 61.73 63.26 61.62 62.64 8,266,016 +1.51(+2.47%)
Sep 08, 2017 61.94 62.00 61.10 61.13 4,942,551 -0.87(-1.40%)
Sep 07, 2017 61.33 62.13 61.28 62.00 5,022,747 +0.76(+1.24%)
Sep 06, 2017 61.74 61.85 60.90 61.24 5,350,868 -0.03(-0.05%)
Sep 05, 2017 61.26 61.70 60.58 61.27 5,501,176 -0.19(-0.31%)
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.