Paypal Holdings (NQ: PYPL )

88.70 -2.42 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 85.83 91.65 85.56 91.12 14,917,946 +5.37(+6.26%)
Sep 27, 2022 85.35 87.69 84.58 85.75 11,621,664 +1.49(+1.77%)
Sep 26, 2022 87.07 89.08 84.13 84.26 16,933,300 -2.71(-3.12%)
Sep 23, 2022 86.92 87.63 85.68 86.97 12,175,887 -0.69(-0.79%)
Sep 22, 2022 90.86 91.50 87.10 87.66 12,994,328 -3.52(-3.86%)
Sep 21, 2022 93.07 95.64 91.13 91.18 14,451,156 -0.45(-0.49%)
Sep 20, 2022 92.13 93.51 90.39 91.63 15,947,357 -3.40(-3.58%)
Sep 19, 2022 93.00 95.14 92.63 95.03 10,974,688 +1.03(+1.10%)
Sep 16, 2022 94.90 94.95 91.85 94.00 17,490,508 -2.40(-2.49%)
Sep 15, 2022 95.10 98.98 95.02 96.40 15,035,387 -1.26(-1.29%)
Sep 14, 2022 96.76 97.84 95.53 97.66 15,112,381 +2.65(+2.79%)
Sep 13, 2022 94.19 97.36 93.80 95.01 15,141,894 -2.64(-2.70%)
Sep 12, 2022 97.28 99.30 96.85 97.65 11,229,230 +1.42(+1.48%)
Sep 09, 2022 96.20 97.27 95.66 96.23 12,029,660 +0.06(+0.06%)
Sep 08, 2022 93.60 96.38 93.37 96.17 10,110,122 +1.20(+1.26%)
Sep 07, 2022 91.88 95.56 91.76 94.97 9,526,291 +3.36(+3.66%)
Sep 06, 2022 91.16 92.21 89.81 91.61 9,197,695 +0.48(+0.53%)
Sep 02, 2022 93.71 94.07 90.61 91.13 8,673,546 -1.53(-1.65%)
Sep 01, 2022 92.25 92.86 89.79 92.66 10,448,491 -0.78(-0.83%)
Aug 31, 2022 95.43 96.38 93.23 93.44 14,571,117 +1.64(+1.79%)
Aug 30, 2022 93.28 94.52 90.75 91.80 8,772,289 -0.86(-0.93%)
Aug 29, 2022 91.03 93.97 90.95 92.66 11,058,963 -0.04(-0.04%)
Aug 26, 2022 96.89 97.45 92.63 92.70 12,286,549 -4.02(-4.16%)
Aug 25, 2022 94.14 96.76 93.95 96.72 8,165,982 +2.96(+3.16%)
Aug 24, 2022 93.12 95.77 93.02 93.76 8,974,824 +0.56(+0.60%)
Aug 23, 2022 93.03 95.29 92.38 93.20 11,395,637 -0.38(-0.41%)
Aug 22, 2022 94.05 95.30 93.13 93.58 12,372,868 -2.98(-3.09%)
Aug 19, 2022 97.89 98.43 95.90 96.56 11,274,800 -3.30(-3.30%)
Aug 18, 2022 98.75 100.63 97.16 99.86 11,267,458 +0.44(+0.44%)
Aug 17, 2022 100.05 101.00 99.02 99.42 10,641,506 -2.66(-2.61%)
Aug 16, 2022 102.57 103.03 100.16 102.08 14,120,695 +0.57(+0.56%)
Aug 15, 2022 100.72 102.22 100.47 101.51 10,124,418 +0.41(+0.41%)
Aug 12, 2022 100.55 101.78 100.01 101.10 12,320,930 +1.99(+2.01%)
Aug 11, 2022 101.12 101.95 98.55 99.11 16,437,899 +0.20(+0.20%)
Aug 10, 2022 98.09 99.00 96.36 98.91 17,061,276 +4.43(+4.69%)
Aug 09, 2022 95.45 95.78 93.61 94.48 12,352,767 -1.78(-1.85%)
Aug 08, 2022 96.35 98.94 95.32 96.26 19,551,012 +0.94(+0.99%)
Aug 05, 2022 95.24 96.99 94.41 95.32 12,281,512 -1.66(-1.71%)
Aug 04, 2022 97.90 98.41 94.47 96.98 20,143,822 -0.94(-0.96%)
Aug 03, 2022 101.14 101.95 97.27 97.92 53,800,588 +8.29(+9.25%)
Aug 02, 2022 87.11 90.67 86.91 89.63 19,561,604 +1.06(+1.20%)
Aug 01, 2022 87.05 89.21 85.27 88.56 11,701,356 +2.03(+2.35%)
Jul 29, 2022 86.52 87.62 84.82 86.53 12,115,730 +0.67(+0.78%)
Jul 28, 2022 85.54 86.50 83.35 85.86 12,470,324 -0.56(-0.65%)
Jul 27, 2022 83.10 87.02 81.36 86.42 30,548,024 +9.38(+12.18%)
Jul 26, 2022 80.03 80.22 76.71 77.04 13,228,872 -4.61(-5.65%)
Jul 25, 2022 80.85 82.28 79.04 81.65 11,215,670 +0.60(+0.74%)
Jul 22, 2022 82.65 84.51 80.35 81.05 12,379,752 -1.70(-2.05%)
Jul 21, 2022 79.79 84.13 79.72 82.75 17,893,318 +2.51(+3.13%)
Jul 20, 2022 76.88 80.31 76.85 80.24 13,926,138 +2.50(+3.22%)
Jul 19, 2022 75.46 77.90 74.32 77.74 11,536,738 +3.61(+4.87%)
Jul 18, 2022 75.12 76.56 73.61 74.13 14,049,626 +0.22(+0.30%)
Jul 15, 2022 70.53 74.00 70.25 73.91 14,155,312 +4.36(+6.27%)
Jul 14, 2022 70.52 70.72 68.71 69.55 9,809,882 -1.81(-2.54%)
Jul 13, 2022 69.22 72.07 68.51 71.36 12,033,684 -0.07(-0.10%)
Jul 12, 2022 70.46 72.51 70.46 71.43 13,047,463 +0.96(+1.36%)
Jul 11, 2022 72.66 73.28 70.07 70.47 10,875,045 -2.96(-4.03%)
Jul 08, 2022 73.12 74.76 71.83 73.43 11,734,549 -1.61(-2.15%)
Jul 07, 2022 73.18 75.15 72.77 75.04 10,735,139 +1.80(+2.46%)
Jul 06, 2022 74.83 75.40 72.63 73.24 9,431,060 -1.16(-1.56%)
Jul 05, 2022 70.18 74.48 68.76 74.40 12,832,689 +3.00(+4.20%)
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.