Paypal Holdings (NQ: PYPL )

240.40 USD -2.81 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 280.24 280.50 274.21 275.53 11,693,326 -7.64(-2.70%)
Jul 29, 2021 285.37 289.00 281.60 283.17 18,228,372 -18.80(-6.23%)
Jul 28, 2021 300.74 302.43 296.78 301.97 9,140,264 +1.49(+0.50%)
Jul 27, 2021 305.50 306.34 294.89 300.48 6,933,617 -6.32(-2.06%)
Jul 26, 2021 309.66 310.16 305.23 306.80 3,803,825 -1.73(-0.56%)
Jul 23, 2021 305.76 309.48 304.20 308.53 4,231,089 +4.84(+1.59%)
Jul 22, 2021 302.02 304.57 301.87 303.69 3,600,829 +1.92(+0.64%)
Jul 21, 2021 296.49 301.83 296.20 301.77 5,546,857 +3.70(+1.24%)
Jul 20, 2021 295.52 300.03 291.57 298.07 5,422,782 +3.22(+1.09%)
Jul 19, 2021 292.35 295.07 288.81 294.85 5,680,253 +0.22(+0.07%)
Jul 16, 2021 297.23 298.75 294.44 294.63 4,268,906 -1.88(-0.63%)
Jul 15, 2021 300.86 301.18 294.14 296.51 4,941,737 -4.24(-1.41%)
Jul 14, 2021 303.01 304.81 299.33 300.75 4,847,307 -0.44(-0.15%)
Jul 13, 2021 302.19 307.82 298.75 301.19 7,234,790 -1.78(-0.59%)
Jul 12, 2021 302.37 303.50 298.56 302.97 5,455,415 +2.76(+0.92%)
Jul 09, 2021 296.41 300.83 295.00 300.21 5,543,284 +5.16(+1.75%)
Jul 08, 2021 292.10 295.87 289.46 295.05 5,911,536 -2.08(-0.70%)
Jul 07, 2021 294.90 299.31 291.91 297.13 6,712,661 +4.49(+1.53%)
Jul 06, 2021 290.04 294.53 289.52 292.64 5,041,233 +2.40(+0.83%)
Jul 02, 2021 290.94 292.43 288.92 290.24 4,171,514 +1.24(+0.43%)
Jul 01, 2021 290.33 291.90 285.76 289.00 5,649,754 -2.48(-0.85%)
Jun 30, 2021 291.53 292.70 289.51 291.48 4,235,131 -1.28(-0.44%)
Jun 29, 2021 292.97 295.18 291.53 292.76 4,331,768 -0.89(-0.30%)
Jun 28, 2021 290.85 294.26 289.78 293.65 5,056,526 +4.05(+1.40%)
Jun 25, 2021 292.60 292.87 287.80 289.60 6,616,923 -3.61(-1.23%)
Jun 24, 2021 290.18 296.01 289.64 293.21 7,159,226 +5.09(+1.77%)
Jun 23, 2021 285.94 288.55 284.78 288.12 4,964,115 +1.37(+0.48%)
Jun 22, 2021 281.70 287.46 280.22 286.75 6,047,816 +3.65(+1.29%)
Jun 21, 2021 283.28 284.30 276.73 283.10 7,286,792 -0.28(-0.10%)
Jun 18, 2021 275.30 286.38 274.86 283.38 14,713,469 +5.27(+1.89%)
Jun 17, 2021 268.50 279.37 268.46 278.11 8,069,757 +9.29(+3.46%)
Jun 16, 2021 271.45 275.16 265.31 268.82 6,872,112 -3.07(-1.13%)
Jun 15, 2021 274.73 274.73 270.68 271.89 5,368,804 -3.04(-1.11%)
Jun 14, 2021 271.90 274.97 270.60 274.93 5,165,994 +3.48(+1.28%)
Jun 11, 2021 268.75 271.90 268.40 271.45 4,494,595 +1.98(+0.73%)
Jun 10, 2021 263.07 269.65 261.69 269.47 6,053,674 +5.87(+2.23%)
Jun 09, 2021 265.00 268.20 263.26 263.60 4,652,606 +0.45(+0.17%)
Jun 08, 2021 261.57 264.55 260.57 263.15 4,426,518 +2.55(+0.98%)
Jun 07, 2021 262.48 262.94 260.19 260.60 3,978,266 -2.44(-0.93%)
Jun 04, 2021 259.51 263.46 259.15 263.04 4,086,127 +5.25(+2.04%)
Jun 03, 2021 258.40 260.98 256.15 257.79 4,945,587 -4.38(-1.67%)
Jun 02, 2021 260.48 264.78 259.58 262.17 6,801,893 +2.90(+1.12%)
Jun 01, 2021 261.08 263.42 256.52 259.27 5,868,809 -0.75(-0.29%)
May 28, 2021 261.07 263.15 259.87 260.02 4,281,846 +0.55(+0.21%)
May 27, 2021 259.86 260.64 256.28 259.47 7,049,471 -1.90(-0.73%)
May 26, 2021 259.78 262.32 259.16 261.37 5,404,783 +2.72(+1.05%)
May 25, 2021 258.50 260.37 257.28 258.65 6,046,306 +1.48(+0.58%)
May 24, 2021 254.13 257.60 252.43 257.17 6,368,616 +6.48(+2.58%)
May 21, 2021 253.80 255.21 250.41 250.69 6,842,164 -0.85(-0.34%)
May 20, 2021 246.99 252.93 245.35 251.54 8,106,776 +6.91(+2.82%)
May 19, 2021 235.86 245.34 235.11 244.63 7,209,799 +1.42(+0.58%)
May 18, 2021 243.50 247.43 242.65 243.21 4,724,731 -1.16(-0.47%)
May 17, 2021 245.15 246.24 240.60 244.37 5,179,240 -1.92(-0.78%)
May 14, 2021 244.02 247.12 242.27 246.29 6,729,725 +5.49(+2.28%)
May 13, 2021 241.92 245.68 237.80 240.80 7,269,836 +0.89(+0.37%)
May 12, 2021 240.59 246.50 238.82 239.91 8,637,242 -8.69(-3.50%)
May 11, 2021 235.00 250.56 233.61 248.60 9,257,069 +4.97(+2.04%)
May 10, 2021 252.01 252.41 243.45 243.63 8,904,739 -9.73(-3.84%)
May 07, 2021 255.92 258.64 251.64 253.36 10,170,019 +1.34(+0.53%)
May 06, 2021 256.00 256.31 245.11 252.02 17,992,434 +4.62(+1.87%)
May 05, 2021 254.92 254.92 246.24 247.40 9,486,568 -2.76(-1.10%)
May 04, 2021 255.73 256.80 246.65 250.16 9,211,659 -8.93(-3.45%)
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.