Paypal Holdings (NQ: PYPL )

211.39 USD -3.07 (-1.43%)
Official Closing Price Updated: 4:59 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 106.47 106.50 103.26 104.10 7,200,511 -2.40(-2.25%)
Oct 30, 2019 105.29 106.60 103.96 106.50 4,204,428 +1.50(+1.43%)
Oct 29, 2019 106.84 107.02 104.69 105.00 5,420,766 -1.60(-1.50%)
Oct 28, 2019 107.99 108.46 106.45 106.60 7,004,102 -0.59(-0.55%)
Oct 25, 2019 104.46 107.49 104.42 107.19 12,070,900 +2.28(+2.17%)
Oct 24, 2019 106.07 106.98 103.19 104.91 23,815,829 +8.27(+8.56%)
Oct 23, 2019 97.42 97.60 94.77 96.64 17,445,654 -0.72(-0.74%)
Oct 22, 2019 101.36 101.95 97.11 97.36 11,383,829 -4.08(-4.02%)
Oct 21, 2019 102.36 102.73 100.46 101.44 6,917,128 +0.22(+0.22%)
Oct 18, 2019 103.92 104.32 100.75 101.22 7,261,200 -2.41(-2.33%)
Oct 17, 2019 103.89 104.34 102.84 103.63 4,018,839 +0.54(+0.52%)
Oct 16, 2019 103.00 103.23 101.90 103.09 4,363,664 -0.50(-0.48%)
Oct 15, 2019 102.01 103.66 101.90 103.59 4,628,811 +1.84(+1.81%)
Oct 14, 2019 101.59 102.35 101.37 101.75 3,817,791 +0.17(+0.17%)
Oct 11, 2019 101.78 103.96 101.47 101.58 4,788,300 +1.04(+1.03%)
Oct 10, 2019 99.40 101.00 99.40 100.54 4,561,574 +0.65(+0.65%)
Oct 09, 2019 99.44 100.69 99.39 99.89 5,037,196 +0.56(+0.56%)
Oct 08, 2019 100.85 101.15 99.25 99.33 7,397,257 -2.29(-2.25%)
Oct 07, 2019 102.11 102.61 101.52 101.62 3,829,046 -1.17(-1.14%)
Oct 04, 2019 101.84 102.98 100.84 102.79 5,534,600 +1.76(+1.74%)
Oct 03, 2019 99.54 101.31 98.61 101.03 5,342,899 +1.30(+1.30%)
Oct 02, 2019 101.81 101.83 99.36 99.73 8,011,206 -2.80(-2.73%)
Oct 01, 2019 104.00 104.64 102.23 102.53 5,746,345 -1.06(-1.02%)
Sep 30, 2019 103.09 104.07 101.48 103.59 7,512,612 +1.39(+1.36%)
Sep 27, 2019 104.87 105.17 101.10 102.20 7,189,800 -2.35(-2.25%)
Sep 26, 2019 104.43 104.87 103.22 104.55 4,780,720 +0.40(+0.38%)
Sep 25, 2019 103.34 104.46 101.54 104.15 5,523,729 +0.46(+0.44%)
Sep 24, 2019 105.41 106.10 102.73 103.69 6,444,067 -1.42(-1.35%)
Sep 23, 2019 104.73 105.32 104.35 105.11 3,395,959 +0.47(+0.45%)
Sep 20, 2019 104.71 105.46 103.91 104.64 10,707,800 -1.48(-1.39%)
Sep 19, 2019 105.64 107.02 105.60 106.12 5,246,998 +0.52(+0.49%)
Sep 18, 2019 107.78 107.80 103.73 105.60 6,683,755 -1.90(-1.77%)
Sep 17, 2019 106.81 107.89 106.46 107.50 4,115,203 +0.98(+0.92%)
Sep 16, 2019 106.13 108.01 105.99 106.52 5,215,635 -0.48(-0.45%)
Sep 13, 2019 106.66 107.29 105.25 107.00 8,390,100 -0.10(-0.09%)
Sep 12, 2019 105.71 107.92 105.49 107.10 11,585,033 +3.08(+2.96%)
Sep 11, 2019 104.15 104.48 103.11 104.02 7,005,604 +0.97(+0.94%)
Sep 10, 2019 104.77 104.95 101.31 103.05 13,427,652 -2.38(-2.26%)
Sep 09, 2019 110.62 110.77 103.90 105.43 10,958,313 -4.62(-4.20%)
Sep 06, 2019 111.66 111.67 109.62 110.05 4,676,000 -1.41(-1.27%)
Sep 05, 2019 110.00 111.63 109.51 111.46 5,348,743 +2.73(+2.51%)
Sep 04, 2019 107.75 109.24 107.29 108.73 3,691,438 +1.98(+1.85%)
Sep 03, 2019 107.92 108.86 106.46 106.75 4,037,975 -2.30(-2.11%)
Aug 30, 2019 110.13 110.97 108.54 109.05 3,958,600 -0.16(-0.15%)
Aug 29, 2019 108.96 109.76 108.78 109.21 3,930,908 +1.74(+1.62%)
Aug 28, 2019 106.71 107.63 105.35 107.47 3,256,134 +0.02(+0.02%)
Aug 27, 2019 108.39 108.72 106.95 107.45 4,938,297 -0.21(-0.20%)
Aug 26, 2019 107.11 107.83 106.29 107.66 3,668,541 +1.62(+1.53%)
Aug 23, 2019 108.93 110.14 105.51 106.04 7,457,300 -2.73(-2.51%)
Aug 22, 2019 110.08 110.29 107.65 108.77 3,863,950 -1.05(-0.96%)
Aug 21, 2019 108.54 110.02 108.40 109.82 5,416,234 +2.45(+2.28%)
Aug 20, 2019 107.91 108.58 107.02 107.37 4,359,109 -0.30(-0.28%)
Aug 19, 2019 108.00 108.44 106.83 107.67 5,720,897 +1.51(+1.42%)
Aug 16, 2019 106.08 106.61 105.55 106.16 5,989,100 +1.21(+1.15%)
Aug 15, 2019 103.90 105.79 103.13 104.95 7,049,083 +1.68(+1.63%)
Aug 14, 2019 104.17 105.13 102.44 103.27 9,537,673 -2.77(-2.61%)
Aug 13, 2019 103.39 106.70 102.68 106.04 9,908,906 +3.32(+3.23%)
Aug 12, 2019 104.01 104.38 102.21 102.72 7,897,173 -2.10(-2.00%)
Aug 09, 2019 106.40 106.52 104.45 104.82 7,777,300 -1.97(-1.84%)
Aug 08, 2019 107.35 108.14 106.08 106.79 7,813,173 +0.16(+0.15%)
Aug 07, 2019 104.06 107.16 103.30 106.63 7,620,940 +1.60(+1.52%)
Aug 06, 2019 105.00 106.00 104.48 105.03 7,739,348 +1.43(+1.38%)
Aug 05, 2019 103.76 105.39 102.41 103.60 11,736,961 -3.49(-3.26%)
Aug 02, 2019 109.47 109.65 105.83 107.09 10,466,900 -3.71(-3.35%)
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.