Paypal Holdings (NQ: PYPL )

243.21 USD -15.15 (-5.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 84.39 85.86 83.66 85.81 11,273,200 +1.55(+1.84%)
Nov 29, 2018 85.37 85.68 83.79 84.26 6,426,741 -1.72(-2.00%)
Nov 28, 2018 82.27 86.00 81.95 85.98 9,340,014 +4.01(+4.89%)
Nov 27, 2018 81.00 82.00 80.21 81.97 5,333,020 +1.11(+1.37%)
Nov 26, 2018 78.97 80.98 78.86 80.86 9,165,627 +2.91(+3.73%)
Nov 23, 2018 78.09 79.71 77.90 77.95 3,066,800 -1.17(-1.48%)
Nov 21, 2018 79.12 79.12 79.12 0 +1.36(+1.75%)
Nov 20, 2018 77.00 79.08 75.47 77.76 14,198,642 -2.37(-2.96%)
Nov 19, 2018 84.77 85.19 79.90 80.13 11,372,434 -4.93(-5.80%)
Nov 16, 2018 86.00 86.72 84.83 85.06 7,580,900 -1.68(-1.94%)
Nov 15, 2018 83.79 87.09 83.60 86.74 9,955,219 +2.69(+3.20%)
Nov 14, 2018 84.98 85.14 83.07 84.05 6,678,113 +0.27(+0.32%)
Nov 13, 2018 84.12 85.23 83.16 83.78 4,727,931 +0.00(+0.00%)
Nov 12, 2018 86.17 86.65 83.30 83.78 6,257,331 -2.98(-3.43%)
Nov 09, 2018 88.45 88.45 85.55 86.76 9,105,900 -2.28(-2.56%)
Nov 08, 2018 87.70 89.06 87.68 89.04 7,538,955 +0.81(+0.92%)
Nov 07, 2018 85.86 88.49 85.73 88.23 8,669,058 +3.54(+4.18%)
Nov 06, 2018 84.10 85.31 83.72 84.69 4,661,886 +0.64(+0.76%)
Nov 05, 2018 83.33 84.25 82.25 84.05 4,556,470 +0.54(+0.65%)
Nov 02, 2018 85.46 86.10 82.65 83.51 7,014,300 -1.53(-1.80%)
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.