Paypal Holdings (NQ: PYPL )

286.85 USD +3.75 (+1.32%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 112.44 113.22 111.20 112.77 6,487,059 +0.33(+0.29%)
Apr 29, 2019 110.70 113.00 110.44 112.44 6,988,663 +1.88(+1.70%)
Apr 26, 2019 109.72 110.57 107.88 110.56 7,683,100 +0.34(+0.31%)
Apr 25, 2019 108.52 110.92 108.52 110.22 10,959,102 +3.00(+2.80%)
Apr 24, 2019 107.11 108.39 106.42 107.22 9,545,999 +0.32(+0.30%)
Apr 23, 2019 107.10 107.51 106.44 106.90 8,563,708 +0.09(+0.08%)
Apr 22, 2019 106.79 107.18 106.02 106.81 6,408,383 -0.55(-0.51%)
Apr 18, 2019 108.36 108.45 105.08 107.36 10,220,700 -1.45(-1.33%)
Apr 17, 2019 107.81 108.86 107.25 108.81 5,353,822 +0.61(+0.56%)
Apr 16, 2019 108.80 108.80 107.58 108.20 3,766,268 +0.06(+0.06%)
Apr 15, 2019 108.58 109.00 107.31 108.14 4,480,107 -0.34(-0.31%)
Apr 12, 2019 107.03 108.54 106.41 108.48 6,998,000 +2.02(+1.90%)
Apr 11, 2019 107.51 107.74 105.91 106.46 7,680,770 -1.05(-0.98%)
Apr 10, 2019 107.15 107.77 106.39 107.51 6,561,917 +0.58(+0.54%)
Apr 09, 2019 106.06 107.51 105.83 106.93 7,217,001 +0.33(+0.31%)
Apr 08, 2019 105.66 107.00 104.67 106.60 9,261,895 +0.87(+0.82%)
Apr 05, 2019 104.84 105.80 104.62 105.73 8,573,700 +1.27(+1.22%)
Apr 04, 2019 104.70 104.97 102.65 104.46 7,956,830 -0.23(-0.22%)
Apr 03, 2019 105.91 105.97 104.49 104.69 5,442,300 -0.54(-0.51%)
Apr 02, 2019 105.76 105.76 104.66 105.23 4,177,488 -0.32(-0.30%)
Apr 01, 2019 104.99 105.76 103.85 105.55 6,286,801 +1.71(+1.65%)
Mar 29, 2019 104.52 104.70 103.46 103.84 5,625,500 -0.02(-0.02%)
Mar 28, 2019 103.45 104.01 102.67 103.86 4,466,552 +0.79(+0.77%)
Mar 27, 2019 103.20 104.17 101.74 103.07 5,450,007 -0.08(-0.08%)
Mar 26, 2019 102.34 103.29 101.75 103.15 4,497,885 +1.60(+1.58%)
Mar 25, 2019 100.94 102.18 100.51 101.55 5,117,649 +0.28(+0.28%)
Mar 22, 2019 103.87 104.00 101.25 101.27 7,194,900 -2.88(-2.77%)
Mar 21, 2019 102.15 104.56 102.08 104.15 7,216,094 +1.84(+1.80%)
Mar 20, 2019 101.45 103.05 100.84 102.31 6,462,637 +0.77(+0.76%)
Mar 19, 2019 100.60 101.68 100.60 101.54 6,965,095 +1.27(+1.27%)
Mar 18, 2019 101.21 101.83 99.37 100.27 5,556,561 -0.46(-0.46%)
Mar 15, 2019 99.40 101.26 99.33 100.73 10,960,799 +1.70(+1.72%)
Mar 14, 2019 99.46 99.67 98.93 99.03 5,414,119 -0.28(-0.28%)
Mar 13, 2019 98.20 100.59 98.14 99.31 9,355,582 +1.81(+1.86%)
Mar 12, 2019 98.00 98.08 96.90 97.50 5,624,844 +0.05(+0.05%)
Mar 11, 2019 96.01 97.57 95.95 97.45 5,387,380 +1.76(+1.84%)
Mar 08, 2019 95.04 95.77 94.51 95.69 4,578,000 -0.52(-0.54%)
Mar 07, 2019 96.17 96.75 95.30 96.21 6,170,076 -0.25(-0.26%)
Mar 06, 2019 96.52 97.28 95.91 96.46 3,226,324 -0.07(-0.07%)
Mar 05, 2019 96.65 97.14 96.15 96.53 6,321,239 -0.04(-0.04%)
Mar 04, 2019 98.03 98.50 95.34 96.57 7,855,141 -2.23(-2.26%)
Mar 01, 2019 98.92 99.45 98.34 98.80 5,434,400 +0.73(+0.74%)
Feb 28, 2019 97.66 98.53 97.08 98.07 6,084,111 +0.21(+0.21%)
Feb 27, 2019 96.11 98.04 95.93 97.86 5,564,694 +1.27(+1.31%)
Feb 26, 2019 96.34 96.82 95.53 96.59 5,742,486 -0.11(-0.11%)
Feb 25, 2019 96.07 97.30 96.00 96.70 7,266,015 +0.72(+0.75%)
Feb 22, 2019 95.24 96.00 95.07 95.98 4,898,200 +1.02(+1.07%)
Feb 21, 2019 94.72 95.51 94.33 94.96 5,895,295 +0.23(+0.24%)
Feb 20, 2019 95.00 95.72 93.98 94.73 7,845,333 -0.29(-0.31%)
Feb 19, 2019 94.45 95.30 94.06 95.02 8,092,030 +0.11(+0.12%)
Feb 15, 2019 95.00 95.43 94.45 94.91 6,080,100 +0.49(+0.52%)
Feb 14, 2019 93.65 94.99 93.10 94.42 6,573,956 +0.41(+0.44%)
Feb 13, 2019 94.59 96.04 93.84 94.01 8,003,780 -0.37(-0.39%)
Feb 12, 2019 93.44 94.51 93.20 94.38 7,316,633 +1.69(+1.82%)
Feb 11, 2019 92.25 93.75 92.15 92.69 6,394,368 +0.82(+0.89%)
Feb 08, 2019 90.02 91.91 90.00 91.87 7,642,100 +1.02(+1.12%)
Feb 07, 2019 91.11 91.71 90.01 90.85 6,949,145 -1.40(-1.52%)
Feb 06, 2019 90.80 92.29 90.19 92.25 5,938,520 -0.02(-0.02%)
Feb 05, 2019 91.91 92.35 91.36 92.27 5,528,566 +0.61(+0.67%)
Feb 04, 2019 89.88 92.12 89.71 91.66 7,070,330 +1.65(+1.83%)
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.