Paypal Holdings (NQ: PYPL )

86.07 -2.63 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 118.11 118.89 115.59 115.65 13,934,643 -2.84(-2.40%)
Mar 30, 2022 122.32 122.81 118.03 118.49 16,510,481 -2.69(-2.22%)
Mar 29, 2022 118.65 121.55 116.97 121.18 15,907,483 +5.01(+4.31%)
Mar 28, 2022 114.00 117.10 112.36 116.17 13,859,359 +2.36(+2.07%)
Mar 25, 2022 116.04 116.19 112.09 113.81 12,378,320 -2.24(-1.93%)
Mar 24, 2022 115.82 116.19 113.32 116.05 13,688,845 +1.40(+1.22%)
Mar 23, 2022 115.53 117.36 114.09 114.65 14,425,985 -3.22(-2.73%)
Mar 22, 2022 114.65 119.35 114.65 117.87 16,753,611 +3.22(+2.81%)
Mar 21, 2022 117.22 117.50 112.50 114.65 19,885,184 -4.12(-3.47%)
Mar 18, 2022 111.53 119.38 110.23 118.77 31,998,062 +6.61(+5.89%)
Mar 17, 2022 106.56 112.18 106.47 112.16 22,067,292 +4.24(+3.93%)
Mar 16, 2022 102.38 107.94 101.89 107.92 24,832,942 +7.46(+7.43%)
Mar 15, 2022 98.68 100.57 96.05 100.46 18,015,832 +3.59(+3.71%)
Mar 14, 2022 96.04 100.64 94.63 96.87 21,982,148 +0.30(+0.31%)
Mar 11, 2022 99.75 99.82 95.52 96.57 15,142,019 -1.98(-2.01%)
Mar 10, 2022 99.05 99.32 96.40 98.55 14,677,369 -1.67(-1.67%)
Mar 09, 2022 98.12 100.73 97.29 100.22 20,791,872 +5.32(+5.61%)
Mar 08, 2022 93.04 98.60 92.25 94.90 25,112,828 +1.29(+1.38%)
Mar 07, 2022 99.57 100.33 93.50 93.61 26,494,196 -6.29(-6.30%)
Mar 04, 2022 100.24 102.39 98.62 99.90 20,159,248 -1.44(-1.42%)
Mar 03, 2022 107.66 107.75 100.86 101.34 20,228,934 -5.27(-4.94%)
Mar 02, 2022 105.61 107.23 103.69 106.61 17,035,366 +0.10(+0.09%)
Mar 01, 2022 112.73 112.75 105.56 106.51 19,582,088 -5.42(-4.84%)
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 94.55 105.02 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 22,173,440 -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 30,811,212 -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 22,164,594 +3.86(+2.24%)
Jan 31, 2022 164.44 172.16 171.94 14,235,086 +8.42(+5.15%)
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 13,244,836 -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 14,684,193 -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%)
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.