Paypal Holdings (NQ: PYPL )

276.34 USD -6.63 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 290.93 292.65 284.34 288.66 8,909,278 +0.19(+0.07%)
Aug 30, 2021 279.61 290.41 279.08 288.47 14,641,802 +10.14(+3.64%)
Aug 27, 2021 274.03 278.89 273.67 278.33 3,916,961 +4.71(+1.72%)
Aug 26, 2021 277.89 278.68 273.52 273.62 3,630,151 -4.07(-1.47%)
Aug 25, 2021 279.82 279.83 276.77 277.69 4,391,853 -1.82(-0.65%)
Aug 24, 2021 278.93 279.58 276.51 279.51 3,541,735 +2.53(+0.91%)
Aug 23, 2021 275.75 278.29 273.02 276.98 5,506,309 +4.02(+1.47%)
Aug 20, 2021 269.54 273.93 269.54 272.96 4,180,309 +2.38(+0.88%)
Aug 19, 2021 267.19 272.01 266.60 270.58 5,119,401 +1.74(+0.65%)
Aug 18, 2021 271.01 272.77 268.48 268.84 4,828,917 -2.26(-0.83%)
Aug 17, 2021 275.25 275.55 269.10 271.10 7,965,178 -7.18(-2.58%)
Aug 16, 2021 273.73 279.19 273.56 278.28 5,284,205 +3.37(+1.23%)
Aug 13, 2021 276.17 276.81 274.61 274.91 4,097,227 +0.32(+0.12%)
Aug 12, 2021 274.25 276.80 273.06 274.59 4,511,858 -1.82(-0.66%)
Aug 11, 2021 277.44 278.23 273.13 276.41 5,784,578 +2.04(+0.74%)
Aug 10, 2021 278.94 280.49 272.50 274.37 6,263,391 -3.78(-1.36%)
Aug 09, 2021 280.22 281.10 277.46 278.15 3,821,011 -1.39(-0.50%)
Aug 06, 2021 280.00 282.37 276.87 279.54 6,086,840 -1.16(-0.41%)
Aug 05, 2021 277.10 280.96 275.82 280.70 7,352,494 +5.20(+1.89%)
Aug 04, 2021 274.07 276.09 270.67 275.50 6,615,732 +2.00(+0.73%)
Aug 03, 2021 272.06 274.54 269.57 273.50 8,320,850 +2.51(+0.93%)
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.