Paypal Holdings (NQ: PYPL )

190.06 USD +2.91 (+1.55%)
Official Closing Price Updated: 5:26 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 92.33 92.33 92.33 0 +0.24(+0.26%)
Aug 30, 2018 92.29 93.01 91.71 92.09 7,146,380 -0.53(-0.57%)
Aug 29, 2018 90.78 92.94 90.78 92.62 7,927,962 +2.01(+2.22%)
Aug 28, 2018 90.10 90.85 89.68 90.61 4,643,677 +0.64(+0.71%)
Aug 27, 2018 90.68 91.32 89.78 89.97 5,466,287 -0.13(-0.14%)
Aug 24, 2018 87.95 90.13 87.95 90.10 7,403,800 +2.72(+3.11%)
Aug 23, 2018 86.72 88.18 86.67 87.38 4,310,006 +0.43(+0.49%)
Aug 22, 2018 86.00 87.16 85.63 86.95 4,265,705 +0.73(+0.85%)
Aug 21, 2018 85.82 87.38 85.82 86.22 5,388,209 +0.47(+0.55%)
Aug 20, 2018 85.74 86.00 84.90 85.75 4,102,926 +0.30(+0.35%)
Aug 17, 2018 85.10 85.77 84.22 85.45 6,245,000 +0.13(+0.15%)
Aug 16, 2018 85.85 85.90 84.87 85.32 5,966,569 +0.13(+0.15%)
Aug 15, 2018 86.78 87.25 84.61 85.19 8,742,664 -2.54(-2.90%)
Aug 14, 2018 87.37 87.83 86.48 87.73 6,107,289 +0.72(+0.83%)
Aug 13, 2018 87.42 88.50 86.96 87.01 6,038,712 +0.00(+0.00%)
Aug 10, 2018 86.55 88.03 86.01 87.01 5,796,400 -0.16(-0.18%)
Aug 09, 2018 86.91 88.09 86.48 87.17 5,506,965 +0.43(+0.50%)
Aug 08, 2018 86.23 87.10 85.86 86.74 3,889,052 +0.44(+0.51%)
Aug 07, 2018 86.30 86.99 85.95 86.30 4,951,219 +0.53(+0.62%)
Aug 06, 2018 85.19 86.10 84.90 85.77 5,702,526 +0.58(+0.68%)
Aug 03, 2018 85.99 86.20 84.15 85.19 6,216,500 -0.34(-0.40%)
Aug 02, 2018 82.95 85.59 82.85 85.53 8,326,735 +2.07(+2.48%)
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.