Paypal Holdings (NQ: PYPL )

74.66 -3.87 (-4.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 110.31 113.53 108.93 111.93 25,685,800 +0.99(+0.89%)
Feb 25, 2022 106.15 111.10 106.35 110.94 33,806,876 +5.92(+5.64%)
Feb 24, 2022 94.74 105.26 94.50 105.02 35,309,728 +3.72(+3.67%)
Feb 23, 2022 105.02 105.55 100.59 101.30 25,201,976 -1.87(-1.81%)
Feb 22, 2022 102.15 105.08 101.76 103.17 28,393,700 -0.48(-0.46%)
Feb 18, 2022 103.65 0 -1.55(-1.47%)
Feb 17, 2022 109.99 111.41 104.99 105.20 33,943,872 -5.34(-4.83%)
Feb 16, 2022 114.70 114.79 110.38 110.54 28,870,984 -4.92(-4.26%)
Feb 15, 2022 115.42 116.40 114.05 115.46 18,967,492 +1.34(+1.17%)
Feb 14, 2022 113.62 116.63 113.29 114.12 22,173,432 -1.17(-1.01%)
Feb 11, 2022 119.65 120.89 114.73 115.29 24,681,096 -3.73(-3.13%)
Feb 10, 2022 121.54 125.28 118.48 119.02 29,957,200 -3.92(-3.19%)
Feb 09, 2022 122.21 123.97 119.81 122.94 29,418,420 +2.68(+2.23%)
Feb 08, 2022 121.02 123.33 118.55 120.26 30,812,054 -1.15(-0.95%)
Feb 07, 2022 126.58 129.42 120.50 121.41 30,354,340 -4.67(-3.70%)
Feb 04, 2022 124.39 126.70 121.40 126.08 33,103,714 +1.78(+1.43%)
Feb 03, 2022 129.95 123.85 124.30 52,016,812 -8.27(-6.24%)
Feb 02, 2022 139.89 139.89 129.01 132.57 136,057,408 -43.23(-24.59%)
Feb 01, 2022 172.77 176.19 170.53 175.80 22,164,588 +12.28(+7.51%)
Jan 28, 2022 158.37 163.64 156.79 163.52 9,864,278 +5.41(+3.42%)
Jan 27, 2022 159.43 162.55 156.54 158.11 12,641,052 +1.13(+0.72%)
Jan 26, 2022 162.09 165.33 155.62 156.98 15,955,230 -1.22(-0.77%)
Jan 25, 2022 159.80 160.91 155.27 158.20 13,244,850 -3.97(-2.45%)
Jan 24, 2022 156.11 162.45 152.08 162.17 23,632,536 -1.37(-0.84%)
Jan 21, 2022 171.80 172.96 163.30 163.54 20,051,172 -9.74(-5.62%)
Jan 20, 2022 175.01 179.88 173.04 173.28 13,972,684 -0.27(-0.16%)
Jan 19, 2022 174.35 177.28 172.60 173.55 13,698,388 -0.91(-0.52%)
Jan 18, 2022 176.96 179.68 174.00 174.46 12,721,487 -2.87(-1.62%)
Jan 14, 2022 177.33 0 -3.68(-2.03%)
Jan 13, 2022 187.78 190.84 180.35 181.01 12,761,214 -6.19(-3.31%)
Jan 12, 2022 189.70 191.45 185.28 187.20 13,582,381 -4.32(-2.26%)
Jan 11, 2022 182.99 192.85 182.62 191.52 12,861,775 +8.57(+4.68%)
Jan 10, 2022 185.75 185.75 177.40 182.95 14,684,093 -4.65(-2.48%)
Jan 07, 2022 190.02 193.12 186.30 187.60 12,651,765 -4.67(-2.43%)
Jan 06, 2022 185.52 195.00 185.07 192.27 14,196,703 +5.11(+2.73%)
Jan 05, 2022 189.87 194.25 187.15 187.16 13,204,266 -3.98(-2.08%)
Jan 04, 2022 196.00 196.10 188.19 191.14 14,189,264 -3.80(-1.95%)
Jan 03, 2022 191.41 207.77 188.58 194.94 12,789,880 +6.36(+3.37%)
Dec 31, 2021 191.45 192.23 188.40 188.58 7,360,352 -3.30(-1.72%)
Dec 30, 2021 189.61 193.95 188.99 191.88 9,620,959 +1.91(+1.01%)
Dec 29, 2021 190.03 197.75 187.83 189.97 7,033,273 -0.13(-0.07%)
Dec 28, 2021 192.19 194.00 189.11 190.10 7,970,436 +2.78(+1.48%)
Dec 27, 2021 192.39 195.86 187.32 187.32 8,351,850 -4.69(-2.44%)
Dec 23, 2021 192.47 192.96 190.25 192.01 7,762,602 +0.33(+0.17%)
Dec 22, 2021 189.16 191.77 188.04 191.68 9,536,927 +2.47(+1.30%)
Dec 21, 2021 183.18 189.29 183.08 189.21 12,507,522 +6.53(+3.58%)
Dec 20, 2021 182.53 184.41 181.67 182.68 10,889,737 -3.52(-1.89%)
Dec 17, 2021 187.01 187.84 181.99 186.20 18,899,968 -6.71(-3.48%)
Dec 16, 2021 194.17 195.24 177.44 192.91 12,311,507 +2.25(+1.18%)
Dec 15, 2021 185.12 191.10 183.67 190.66 11,519,552 +3.86(+2.07%)
Dec 14, 2021 183.74 189.14 182.78 186.80 11,487,146 +6.53(+3.62%)
Dec 13, 2021 187.50 190.20 180.27 180.27 11,724,171 -7.05(-3.77%)
Dec 10, 2021 192.94 194.15 186.80 187.32 11,908,150 -4.43(-2.31%)
Dec 09, 2021 196.06 196.42 191.44 191.75 11,540,898 -5.60(-2.84%)
Dec 08, 2021 191.95 197.69 190.09 197.35 14,400,964 +6.33(+3.31%)
Dec 07, 2021 188.67 192.83 188.43 191.02 17,733,656 +6.16(+3.33%)
Dec 06, 2021 183.41 186.07 179.20 184.86 13,292,457 -5.20(-2.73%)
Dec 03, 2021 187.73 190.06 179.29 190.06 20,740,308 +2.91(+1.55%)
Dec 02, 2021 180.10 188.80 179.73 187.15 20,386,668 +7.83(+4.37%)
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.