Paypal Holdings (NQ: PYPL )

186.30 USD +1.41 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 81.81 82.83 81.55 82.07 8,250,036 +0.47(+0.58%)
May 30, 2018 81.16 82.06 80.90 81.60 5,515,899 +0.87(+1.08%)
May 29, 2018 80.71 81.34 80.20 80.73 6,924,204 -0.23(-0.28%)
May 25, 2018 80.96 80.96 80.96 0 -0.59(-0.72%)
May 24, 2018 80.91 83.06 79.66 81.55 11,687,407 +0.47(+0.58%)
May 23, 2018 79.66 81.12 79.40 81.08 5,059,441 +0.46(+0.57%)
May 22, 2018 81.39 81.61 80.28 80.62 5,187,972 -0.63(-0.78%)
May 21, 2018 81.61 82.32 80.37 81.25 7,881,351 +0.46(+0.57%)
May 18, 2018 79.90 81.94 79.82 80.79 14,626,894 +1.60(+2.02%)
May 17, 2018 77.63 81.16 77.59 79.19 8,328,629 +1.37(+1.76%)
May 16, 2018 77.50 78.54 77.28 77.82 5,349,786 +0.03(+0.04%)
May 15, 2018 77.85 78.20 76.93 77.79 6,173,046 -1.02(-1.29%)
May 14, 2018 79.14 79.65 78.44 78.81 5,821,054 -0.39(-0.49%)
May 11, 2018 79.25 79.39 78.08 79.20 9,871,283 +0.01(+0.01%)
May 10, 2018 77.39 79.25 77.25 79.19 11,540,813 +2.18(+2.83%)
May 09, 2018 76.08 77.05 75.46 77.01 6,230,240 +1.29(+1.70%)
May 08, 2018 74.62 75.94 74.44 75.72 6,258,496 +1.05(+1.41%)
May 07, 2018 74.22 75.12 74.10 74.67 7,584,111 +0.68(+0.92%)
May 04, 2018 73.19 74.44 72.23 73.99 7,470,794 +0.54(+0.74%)
May 03, 2018 71.30 73.77 70.22 73.45 17,308,621 +1.72(+2.40%)
May 02, 2018 75.00 75.71 71.21 71.73 17,709,080 -3.08(-4.12%)
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.