Paypal Holdings (NQ: PYPL )

253.36 USD +1.34 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 257.45 261.86 253.11 259.85 11,915,200 +5.91(+2.33%)
Feb 25, 2021 262.76 266.00 251.42 253.94 13,347,392 -12.13(-4.56%)
Feb 24, 2021 266.11 268.67 259.10 266.07 10,829,906 +1.07(+0.40%)
Feb 23, 2021 259.69 267.25 252.56 265.00 20,425,909 -8.85(-3.23%)
Feb 22, 2021 281.42 285.00 273.29 273.85 13,084,090 -13.07(-4.56%)
Feb 19, 2021 292.12 293.94 285.46 286.92 9,413,800 -3.89(-1.34%)
Feb 18, 2021 291.13 292.97 285.03 290.81 9,694,907 -6.39(-2.15%)
Feb 17, 2021 297.68 301.50 290.56 297.20 9,867,474 -7.59(-2.49%)
Feb 16, 2021 306.40 309.14 298.18 304.79 13,584,503 +6.42(+2.15%)
Feb 12, 2021 292.64 299.34 289.32 298.37 11,882,100 +13.34(+4.68%)
Feb 11, 2021 287.33 302.10 281.60 285.03 21,288,362 +1.85(+0.65%)
Feb 10, 2021 285.10 286.08 278.40 283.18 9,343,597 -1.02(-0.36%)
Feb 09, 2021 280.38 286.89 276.51 284.20 8,683,609 +2.03(+0.72%)
Feb 08, 2021 276.88 282.70 274.62 282.17 10,065,028 +12.73(+4.72%)
Feb 05, 2021 268.61 270.00 264.71 269.44 7,978,500 -0.99(-0.37%)
Feb 04, 2021 265.34 274.94 260.85 270.43 23,819,144 +18.53(+7.36%)
Feb 03, 2021 253.96 254.32 247.39 251.90 13,336,557 +2.80(+1.12%)
Feb 02, 2021 243.61 250.19 240.53 249.10 7,050,598 +7.25(+3.00%)
Feb 01, 2021 238.37 244.14 235.40 241.85 7,779,690 +7.54(+3.22%)
Jan 29, 2021 239.13 240.87 232.66 234.31 9,805,800 -3.48(-1.46%)
Jan 28, 2021 235.00 241.55 232.21 237.79 8,278,668 +7.85(+3.41%)
Jan 27, 2021 234.70 235.40 225.00 229.94 11,768,446 -11.06(-4.59%)
Jan 26, 2021 246.90 248.76 240.03 241.00 7,863,181 -6.75(-2.72%)
Jan 25, 2021 253.80 254.39 242.22 247.75 8,495,984 -4.25(-1.69%)
Jan 22, 2021 246.65 254.39 246.20 252.00 7,800,500 +3.36(+1.35%)
Jan 21, 2021 246.67 250.37 243.58 248.64 10,323,536 +4.38(+1.79%)
Jan 20, 2021 248.85 249.65 244.14 244.26 5,779,655 -2.99(-1.21%)
Jan 19, 2021 243.30 248.74 241.00 247.25 7,423,370 +7.46(+3.11%)
Jan 15, 2021 242.25 244.56 235.03 239.79 8,373,300 -2.27(-0.94%)
Jan 14, 2021 246.87 249.85 241.54 242.06 6,972,954 -2.84(-1.16%)
Jan 13, 2021 236.57 247.44 236.54 244.90 7,346,370 +7.26(+3.06%)
Jan 12, 2021 237.62 238.80 233.83 237.64 4,136,570 +0.14(+0.06%)
Jan 11, 2021 238.04 240.84 234.09 237.50 5,067,373 -4.96(-2.05%)
Jan 08, 2021 237.43 242.91 236.07 242.46 6,767,700 +7.42(+3.16%)
Jan 07, 2021 229.46 235.60 229.22 235.04 7,099,348 +8.21(+3.62%)
Jan 06, 2021 228.94 232.49 225.70 226.83 9,204,754 -8.08(-3.44%)
Jan 05, 2021 230.47 235.64 229.80 234.91 5,037,251 +2.99(+1.29%)
Jan 04, 2021 237.80 238.00 227.53 231.92 8,144,965 -2.28(-0.97%)
Dec 31, 2020 234.20 234.20 234.20 6,013,899 +2.69(+1.16%)
Dec 30, 2020 232.19 233.84 230.02 231.51 6,013,899 +0.48(+0.21%)
Dec 29, 2020 236.00 236.25 229.68 231.03 8,310,716 -4.70(-1.99%)
Dec 28, 2020 243.50 243.50 235.25 235.73 7,073,958 -2.91(-1.22%)
Dec 24, 2020 240.36 242.12 238.09 238.64 3,053,700 -0.80(-0.33%)
Dec 23, 2020 243.60 244.25 238.33 239.44 6,414,345 -4.06(-1.67%)
Dec 22, 2020 240.16 243.68 238.09 243.50 6,331,654 +5.78(+2.43%)
Dec 21, 2020 232.62 239.75 232.20 237.72 8,150,917 +1.27(+0.54%)
Dec 18, 2020 236.66 237.17 232.28 236.45 11,534,700 +0.94(+0.40%)
Dec 17, 2020 234.51 238.10 232.40 235.51 8,868,777 +5.31(+2.31%)
Dec 16, 2020 224.80 231.15 224.61 230.20 10,056,330 +8.60(+3.88%)
Dec 15, 2020 221.93 222.31 217.12 221.60 6,492,895 +0.81(+0.37%)
Dec 14, 2020 215.95 223.16 215.00 220.79 9,751,473 +6.73(+3.14%)
Dec 11, 2020 213.39 215.00 210.42 214.06 4,283,300 -1.28(-0.59%)
Dec 10, 2020 208.36 216.23 206.65 215.34 6,552,614 +4.54(+2.15%)
Dec 09, 2020 217.00 218.94 209.25 210.80 7,795,160 -6.14(-2.83%)
Dec 08, 2020 216.32 218.72 215.57 216.94 5,408,574 -0.99(-0.45%)
Dec 07, 2020 217.39 219.32 216.31 217.93 5,355,716 +0.16(+0.07%)
Dec 04, 2020 214.88 218.55 213.01 217.77 6,214,600 +3.23(+1.51%)
Dec 03, 2020 213.33 216.93 213.11 214.54 7,638,323 +1.98(+0.93%)
Dec 02, 2020 215.60 215.75 210.50 212.56 7,528,818 -3.98(-1.84%)
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.