Paypal Holdings (NQ: PYPL )

262.27 USD -2.62 (-0.99%)
Official Closing Price Updated: 7:59 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 79.90 82.17 79.39 79.41 10,796,347 -0.05(-0.06%)
Feb 27, 2018 79.11 79.93 78.61 79.46 8,861,335 +0.11(+0.14%)
Feb 26, 2018 79.69 78.98 79.35 7,130,047 -0.34(-0.43%)
Feb 23, 2018 78.26 79.70 77.39 79.69 7,520,694 +1.99(+2.56%)
Feb 22, 2018 77.70 6,631,545 +1.19(+1.56%)
Feb 21, 2018 77.20 78.49 76.46 76.51 8,255,193 -0.55(-0.71%)
Feb 20, 2018 77.70 78.54 76.69 77.06 6,865,442 -1.31(-1.67%)
Feb 16, 2018 78.37 78.37 78.37 0 +0.08(+0.10%)
Feb 15, 2018 78.30 76.63 78.29 9,133,012 +1.03(+1.33%)
Feb 14, 2018 74.18 77.36 74.13 77.27 8,954,994 +2.30(+3.07%)
Feb 13, 2018 74.81 75.60 74.55 74.97 7,731,846 -0.31(-0.41%)
Feb 12, 2018 75.49 76.28 74.85 75.28 10,409,949 +0.53(+0.71%)
Feb 09, 2018 73.14 75.27 71.63 74.75 14,339,365 +2.43(+3.36%)
Feb 08, 2018 75.63 75.91 72.30 72.32 13,648,643 -3.27(-4.33%)
Feb 07, 2018 75.35 77.58 74.94 75.59 11,969,161 -0.09(-0.12%)
Feb 06, 2018 72.63 76.51 72.25 75.68 19,427,692 -0.29(-0.38%)
Feb 05, 2018 75.95 78.98 75.05 75.97 18,741,059 -0.60(-0.78%)
Feb 02, 2018 78.10 79.62 76.28 76.57 21,979,787 -1.83(-2.33%)
Feb 01, 2018 79.95 80.95 76.70 78.40 44,255,447 -6.92(-8.11%)
Jan 31, 2018 84.18 86.32 84.16 85.32 13,288,297 +1.54(+1.84%)
Jan 30, 2018 83.00 84.05 82.00 83.78 7,860,257 -0.53(-0.63%)
Jan 29, 2018 85.20 85.35 83.62 84.31 7,955,690 -1.14(-1.33%)
Jan 26, 2018 84.46 85.49 84.10 85.45 7,840,318 +1.11(+1.32%)
Jan 25, 2018 84.00 85.27 83.71 84.34 7,267,469 +0.63(+0.75%)
Jan 24, 2018 84.52 85.29 82.71 83.71 8,739,466 -0.50(-0.59%)
Jan 23, 2018 84.12 84.55 83.45 84.21 9,587,746 +0.23(+0.27%)
Jan 22, 2018 84.00 84.21 83.22 83.98 7,552,031 +0.14(+0.17%)
Jan 19, 2018 83.23 84.19 83.13 83.84 8,783,546 +0.90(+1.09%)
Jan 18, 2018 82.43 83.44 81.61 82.94 7,346,596 +0.47(+0.57%)
Jan 17, 2018 80.40 82.61 79.96 82.47 7,142,953 +2.05(+2.55%)
Jan 16, 2018 80.95 81.80 79.94 80.42 9,175,718 -0.12(-0.15%)
Jan 12, 2018 80.54 80.54 80.54 0 +0.79(+0.99%)
Jan 11, 2018 79.45 79.87 78.91 79.75 6,265,724 +0.38(+0.48%)
Jan 10, 2018 79.49 79.37 6,247,907 +0.18(+0.23%)
Jan 09, 2018 80.10 80.39 78.52 79.19 9,614,827 +0.14(+0.18%)
Jan 08, 2018 78.70 79.18 77.77 79.05 7,960,491 +0.35(+0.44%)
Jan 05, 2018 77.11 78.93 77.01 78.70 11,822,129 +1.97(+2.57%)
Jan 04, 2018 77.33 77.93 76.26 76.73 8,646,228 -0.02(-0.03%)
Jan 03, 2018 74.30 76.85 74.05 76.75 9,939,272 +2.91(+3.94%)
Jan 02, 2018 74.24 74.24 73.43 73.84 7,295,264 +0.22(+0.30%)
Dec 29, 2017 73.62 73.62 73.62 0 -0.55(-0.74%)
Dec 28, 2017 74.96 75.00 73.86 74.17 3,809,496 -0.42(-0.56%)
Dec 27, 2017 74.25 74.84 74.00 74.59 4,460,636 +0.32(+0.43%)
Dec 26, 2017 73.29 74.33 72.63 74.27 4,919,001 +0.38(+0.51%)
Dec 22, 2017 73.80 74.00 72.90 73.89 3,894,977 -0.13(-0.18%)
Dec 21, 2017 74.19 74.47 73.84 74.02 4,598,354 +0.02(+0.03%)
Dec 20, 2017 74.64 74.90 73.76 74.00 6,119,371 -0.50(-0.67%)
Dec 19, 2017 75.39 75.39 73.91 74.50 7,663,812 -0.82(-1.09%)
Dec 18, 2017 76.30 76.35 75.20 75.32 8,359,311 -0.33(-0.44%)
Dec 15, 2017 74.82 75.87 73.56 75.65 12,543,854 +1.39(+1.87%)
Dec 14, 2017 74.50 75.53 74.20 74.26 7,500,997 +0.17(+0.23%)
Dec 13, 2017 74.08 75.42 73.77 74.09 7,181,137 +0.47(+0.64%)
Dec 12, 2017 73.45 74.31 73.00 73.62 6,571,912 +0.33(+0.45%)
Dec 11, 2017 72.96 73.68 72.56 73.29 6,032,551 +0.38(+0.52%)
Dec 08, 2017 74.71 74.71 72.60 72.91 8,350,428 -0.78(-1.06%)
Dec 07, 2017 73.25 74.07 73.25 73.69 7,932,213 +0.55(+0.75%)
Dec 06, 2017 70.89 73.20 70.83 73.14 9,280,725 +1.94(+2.72%)
Dec 05, 2017 69.81 72.75 69.61 71.20 16,631,907 +0.23(+0.32%)
Dec 04, 2017 75.59 75.74 68.61 70.97 26,277,710 -4.33(-5.75%)
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.