Paypal Holdings (NQ: PYPL )

195.54 USD +7.75 (+4.13%)
Official Closing Price Updated: 5:23 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 107.54 108.45 107.20 108.17 4,080,600 +0.20(+0.19%)
Dec 30, 2019 109.52 109.60 107.73 107.97 3,769,197 -1.43(-1.31%)
Dec 27, 2019 110.17 110.18 108.90 109.40 3,390,300 -0.35(-0.32%)
Dec 26, 2019 109.13 109.75 108.57 109.75 4,049,960 +1.06(+0.98%)
Dec 24, 2019 108.64 109.26 108.38 108.69 1,679,900 +0.08(+0.07%)
Dec 23, 2019 109.05 109.45 108.38 108.61 4,658,954 -0.14(-0.13%)
Dec 20, 2019 109.28 109.62 108.13 108.75 9,831,000 -0.13(-0.12%)
Dec 19, 2019 107.80 108.94 107.46 108.88 6,589,991 +1.05(+0.97%)
Dec 18, 2019 108.86 109.47 107.76 107.83 6,478,027 -0.63(-0.58%)
Dec 17, 2019 109.57 109.60 107.67 108.46 8,165,862 -1.11(-1.01%)
Dec 16, 2019 108.40 109.83 108.35 109.57 8,465,440 +1.92(+1.78%)
Dec 13, 2019 105.83 107.90 105.52 107.65 7,001,100 +1.98(+1.87%)
Dec 12, 2019 105.21 106.22 104.13 105.67 6,379,869 +0.16(+0.15%)
Dec 11, 2019 103.72 105.87 103.59 105.51 5,779,732 +1.89(+1.82%)
Dec 10, 2019 103.77 104.13 103.26 103.62 5,316,498 -0.16(-0.15%)
Dec 09, 2019 104.60 105.10 103.60 103.78 5,641,273 -0.56(-0.54%)
Dec 06, 2019 104.79 105.34 104.16 104.34 7,018,400 -0.25(-0.24%)
Dec 05, 2019 105.45 105.50 104.11 104.59 5,635,759 -0.41(-0.39%)
Dec 04, 2019 106.29 106.29 104.65 105.00 7,848,714 -0.59(-0.56%)
Dec 03, 2019 105.00 106.13 104.51 105.59 9,062,617 -0.62(-0.58%)
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.