Paypal Holdings (NQ: PYPL )

187.15 USD +7.83 (+4.37%)
Official Closing Price Updated: 4:11 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 34.49 36.26 34.36 36.14 21,201,081 +1.90(+5.55%)
Jan 28, 2016 33.63 34.75 33.35 34.24 20,361,788 +2.65(+8.39%)
Jan 27, 2016 31.96 32.63 31.38 31.59 12,690,666 -0.38(-1.19%)
Jan 26, 2016 31.49 31.98 31.39 31.97 8,616,248 +0.50(+1.59%)
Jan 25, 2016 31.98 31.98 31.35 31.47 7,591,079 -0.22(-0.69%)
Jan 22, 2016 31.65 31.97 31.54 31.69 9,443,981 +0.49(+1.57%)
Jan 21, 2016 31.61 31.70 30.91 31.20 9,974,442 +0.00(+0.00%)
Jan 20, 2016 31.43 31.69 30.52 31.20 13,170,463 -1.00(-3.11%)
Jan 19, 2016 32.76 33.18 31.93 32.20 6,672,418 -0.11(-0.34%)
Jan 15, 2016 31.62 32.31 32.31 32.31 12,174,400 -0.56(-1.70%)
Jan 14, 2016 32.15 33.04 31.71 32.87 7,749,477 +0.75(+2.33%)
Jan 13, 2016 33.28 33.57 31.97 32.12 8,069,099 -0.96(-2.90%)
Jan 12, 2016 33.35 33.57 32.66 33.08 7,851,445 +0.04(+0.12%)
Jan 11, 2016 33.02 33.43 32.47 33.04 8,936,812 +0.35(+1.07%)
Jan 08, 2016 33.46 33.88 32.63 32.69 7,848,846 -0.44(-1.33%)
Jan 07, 2016 33.15 34.16 33.02 33.13 11,040,368 -0.85(-2.50%)
Jan 06, 2016 33.70 34.01 33.22 33.98 8,441,271 -0.33(-0.96%)
Jan 05, 2016 34.98 34.98 33.86 34.31 11,227,517 -0.44(-1.27%)
Jan 04, 2016 35.13 35.56 34.28 34.75 12,287,161 -1.45(-4.01%)
Dec 31, 2015 36.30 36.20 36.20 36.20 4,481,900 -0.28(-0.77%)
Dec 30, 2015 37.07 37.25 36.46 36.48 4,106,643 -0.60(-1.62%)
Dec 29, 2015 36.92 37.45 36.75 37.08 3,436,274 +0.47(+1.28%)
Dec 28, 2015 36.70 37.00 36.25 36.61 4,929,031 -0.46(-1.24%)
Dec 24, 2015 37.01 37.07 37.07 37.07 2,133,400 -0.04(-0.11%)
Dec 23, 2015 36.79 37.68 36.77 37.11 7,579,501 +0.31(+0.83%)
Dec 22, 2015 36.12 36.89 35.78 36.80 6,030,664 +0.72(+2.01%)
Dec 21, 2015 35.21 36.15 35.11 36.08 5,855,894 +1.10(+3.14%)
Dec 18, 2015 35.35 35.76 34.73 34.98 13,745,948 -0.56(-1.58%)
Dec 17, 2015 36.00 36.58 35.51 35.54 6,450,319 -0.44(-1.22%)
Dec 16, 2015 36.12 36.25 35.19 35.98 7,071,396 -0.34(-0.94%)
Dec 15, 2015 35.19 36.51 35.18 36.32 11,709,551 +1.31(+3.74%)
Dec 14, 2015 34.61 35.22 34.33 35.01 5,802,535 +0.32(+0.92%)
Dec 11, 2015 35.15 35.33 34.42 34.69 8,309,205 -0.80(-2.25%)
Dec 10, 2015 35.16 35.91 35.16 35.49 6,946,973 +0.42(+1.20%)
Dec 09, 2015 35.39 35.60 34.83 35.07 7,368,047 -0.53(-1.49%)
Dec 08, 2015 34.63 35.70 34.52 35.60 7,420,789 +0.44(+1.25%)
Dec 07, 2015 35.71 35.80 34.85 35.16 4,917,953 -0.46(-1.29%)
Dec 04, 2015 34.38 35.82 34.22 35.62 10,664,349 +1.39(+4.06%)
Dec 03, 2015 35.20 35.23 33.85 34.23 7,311,075 -0.92(-2.62%)
Dec 02, 2015 35.23 36.17 34.93 35.15 5,762,380 -0.02(-0.06%)
Dec 01, 2015 35.41 35.41 33.85 35.17 14,893,636 -0.09(-0.26%)
Nov 30, 2015 35.36 35.44 34.69 35.26 9,348,157 +0.08(+0.23%)
Nov 27, 2015 35.52 35.70 35.06 35.18 2,550,193 -0.18(-0.51%)
Nov 25, 2015 35.20 35.36 35.36 35.36 3,881,800 +0.24(+0.68%)
Nov 24, 2015 35.25 35.30 34.88 35.12 8,389,625 -0.44(-1.24%)
Nov 23, 2015 36.50 36.65 35.41 35.56 6,960,756 -0.80(-2.20%)
Nov 20, 2015 36.45 36.45 35.92 36.36 4,543,444 +0.17(+0.47%)
Nov 19, 2015 36.45 36.50 35.91 36.19 5,041,801 -0.03(-0.08%)
Nov 18, 2015 36.32 36.95 35.78 36.22 8,320,299 +0.01(+0.03%)
Nov 17, 2015 35.89 36.45 35.71 36.21 7,344,408 +0.60(+1.68%)
Nov 16, 2015 34.55 35.66 34.53 35.61 6,710,767 +1.08(+3.13%)
Nov 13, 2015 35.18 35.50 34.50 34.53 7,364,367 -1.04(-2.92%)
Nov 12, 2015 35.95 36.05 34.83 35.57 11,834,603 -0.76(-2.09%)
Nov 11, 2015 37.19 37.32 35.75 36.33 12,761,045 -0.67(-1.81%)
Nov 10, 2015 36.58 37.20 36.50 37.00 36,383,324 +0.40(+1.09%)
Nov 09, 2015 36.10 36.73 35.65 36.60 11,550,171 +0.36(+0.99%)
Nov 06, 2015 36.59 36.70 35.86 36.24 10,256,842 -0.47(-1.28%)
Nov 05, 2015 37.82 37.98 36.66 36.71 9,067,986 -0.89(-2.37%)
Nov 04, 2015 38.45 38.52 37.33 37.60 12,223,757 -0.30(-0.79%)
Nov 03, 2015 37.05 38.44 37.00 37.90 12,023,721 +0.91(+2.46%)
Nov 02, 2015 35.58 37.41 35.45 36.99 11,253,685 +0.98(+2.72%)
Oct 30, 2015 35.64 36.49 35.24 36.01 13,409,243 +0.10(+0.28%)
Oct 29, 2015 34.73 36.50 34.50 35.91 25,137,201 -0.61(-1.67%)
Oct 28, 2015 36.21 36.65 35.81 36.52 11,619,912 +0.58(+1.61%)
Oct 27, 2015 36.39 36.39 35.31 35.94 8,501,136 -0.50(-1.37%)
Oct 26, 2015 36.05 36.59 35.51 36.44 11,552,849 +1.45(+4.14%)
Oct 23, 2015 35.73 35.75 34.80 34.99 8,909,138 +0.20(+0.57%)
Oct 22, 2015 34.43 35.25 34.26 34.79 8,735,381 +0.96(+2.84%)
Oct 21, 2015 34.75 34.80 32.88 33.83 9,113,873 -1.04(-2.98%)
Oct 20, 2015 34.80 34.99 34.59 34.87 6,084,245 +0.03(+0.09%)
Oct 19, 2015 34.43 34.90 33.79 34.84 5,855,686 +0.55(+1.60%)
Oct 16, 2015 34.75 35.05 33.95 34.29 5,390,718 -0.33(-0.95%)
Oct 15, 2015 34.45 34.72 34.16 34.62 9,103,243 +0.57(+1.67%)
Oct 14, 2015 33.40 34.46 33.40 34.05 8,198,250 +0.83(+2.50%)
Oct 13, 2015 32.60 33.48 32.34 33.22 8,787,712 +0.59(+1.81%)
Oct 12, 2015 32.19 32.67 32.10 32.63 3,914,903 +0.57(+1.78%)
Oct 09, 2015 31.69 32.45 31.41 32.06 5,911,405 +0.39(+1.23%)
Oct 08, 2015 32.44 32.45 31.09 31.67 9,281,454 -0.71(-2.19%)
Oct 07, 2015 32.31 32.47 31.52 32.38 6,969,581 +0.52(+1.63%)
Oct 06, 2015 32.91 32.91 31.78 31.86 7,443,781 -0.81(-2.48%)
Oct 05, 2015 32.95 33.02 32.38 32.67 6,118,406 -0.16(-0.49%)
Oct 02, 2015 30.82 32.86 30.75 32.83 7,609,776 +1.35(+4.29%)
Oct 01, 2015 30.82 31.59 30.75 31.48 9,656,980 +0.44(+1.42%)
Sep 30, 2015 31.20 31.28 30.64 31.04 13,670,261 +0.41(+1.34%)
Sep 29, 2015 32.27 32.67 30.30 30.63 12,007,570 -1.62(-5.02%)
Sep 28, 2015 33.68 33.68 32.15 32.25 7,407,163 -1.52(-4.50%)
Sep 25, 2015 34.60 34.69 33.50 33.77 6,566,750 -0.14(-0.41%)
Sep 24, 2015 34.00 34.07 33.38 33.91 6,541,083 -0.25(-0.73%)
Sep 23, 2015 33.49 34.34 33.26 34.16 5,405,451 +0.81(+2.43%)
Sep 22, 2015 33.94 34.10 33.19 33.35 8,537,716 -0.90(-2.63%)
Sep 21, 2015 33.66 34.62 33.43 34.25 12,736,464 +1.33(+4.04%)
Sep 18, 2015 32.90 33.78 32.55 32.92 16,488,139 -0.40(-1.20%)
Sep 17, 2015 33.72 33.99 33.08 33.32 7,846,799 -0.45(-1.33%)
Sep 16, 2015 33.46 34.06 33.36 33.77 7,183,557 -0.03(-0.09%)
Sep 15, 2015 33.72 33.95 32.67 33.80 11,873,408 +0.03(+0.09%)
Sep 14, 2015 33.70 33.95 33.20 33.77 7,897,681 +0.22(+0.66%)
Sep 11, 2015 33.27 33.59 32.61 33.55 9,184,211 +0.09(+0.27%)
Sep 10, 2015 34.23 34.29 32.95 33.46 12,134,491 -0.91(-2.65%)
Sep 09, 2015 34.92 34.95 33.90 34.37 10,946,887 -0.33(-0.95%)
Sep 08, 2015 34.81 34.87 34.25 34.70 7,669,892 +0.41(+1.20%)
Sep 04, 2015 34.71 34.29 34.29 34.29 7,483,100 -1.02(-2.89%)
Sep 03, 2015 35.01 35.46 34.77 35.31 6,683,679 +0.24(+0.68%)
Sep 02, 2015 34.60 35.08 33.84 35.07 7,519,917 +1.30(+3.85%)
Sep 01, 2015 34.15 34.68 33.41 33.77 13,368,694 -1.23(-3.51%)
Aug 31, 2015 35.50 35.51 34.77 35.00 12,121,666 -0.04(-0.11%)
Aug 28, 2015 34.51 35.26 34.37 35.04 8,344,820 +0.42(+1.21%)
Aug 27, 2015 33.87 34.77 33.16 34.62 18,909,424 +1.45(+4.37%)
Aug 26, 2015 33.70 33.84 31.71 33.17 25,349,654 +0.47(+1.44%)
Aug 25, 2015 35.44 35.46 32.70 32.70 15,552,352 -1.05(-3.11%)
Aug 24, 2015 31.17 34.85 30.00 33.75 19,674,355 -0.50(-1.46%)
Aug 21, 2015 35.57 36.11 33.85 34.25 16,824,144 -1.73(-4.81%)
Aug 20, 2015 36.85 37.34 35.88 35.98 10,643,357 -1.21(-3.25%)
Aug 19, 2015 37.87 38.10 37.03 37.19 6,920,657 -0.80(-2.11%)
Aug 18, 2015 39.00 39.00 37.87 37.99 4,678,833 -0.74(-1.91%)
Aug 17, 2015 38.30 38.75 37.74 38.73 4,929,735 +0.59(+1.55%)
Aug 14, 2015 37.49 38.18 37.38 38.14 6,271,143 +0.52(+1.38%)
Aug 13, 2015 38.40 38.49 37.44 37.62 7,861,975 -0.57(-1.49%)
Aug 12, 2015 38.55 38.58 37.01 38.19 21,365,146 -0.66(-1.70%)
Aug 11, 2015 38.93 39.28 38.72 38.85 8,183,704 -0.20(-0.51%)
Aug 10, 2015 39.43 39.69 38.77 39.05 7,996,969 -0.08(-0.20%)
Aug 07, 2015 39.04 39.23 38.60 39.13 8,331,310 +0.28(+0.72%)
Aug 06, 2015 39.63 39.74 38.55 38.85 7,323,806 -0.42(-1.07%)
Aug 05, 2015 39.70 39.88 39.17 39.27 9,461,218 +0.32(+0.82%)
Aug 04, 2015 39.91 39.91 38.43 38.95 10,987,717 -0.44(-1.12%)
Aug 03, 2015 39.25 39.75 38.90 39.39 15,124,370 +0.69(+1.78%)
Jul 31, 2015 39.14 39.20 38.22 38.70 12,480,580 +0.25(+0.65%)
Jul 30, 2015 38.04 39.01 37.72 38.45 13,844,049 +0.50(+1.32%)
Jul 29, 2015 38.03 38.10 37.62 37.95 11,788,279 +0.35(+0.93%)
Jul 28, 2015 37.19 38.00 36.83 37.60 18,982,719 +1.21(+3.33%)
Jul 27, 2015 36.78 37.38 36.22 36.39 16,178,293 -0.61(-1.65%)
Jul 24, 2015 37.71 38.00 36.91 37.00 14,274,305 -0.01(-0.03%)
Jul 23, 2015 38.74 38.75 36.93 37.01 19,245,905 -1.38(-3.59%)
Jul 22, 2015 39.35 39.72 38.10 38.39 25,376,089 -0.96(-2.44%)
Jul 21, 2015 41.08 41.11 39.12 39.35 32,947,693 -1.12(-2.77%)
Jul 20, 2015 41.46 42.55 39.80 40.47 52,274,491 +2.08(+5.42%)
Jul 17, 2015 39.42 40.20 38.18 38.39 45,720,240 -0.24(-0.62%)
Jul 16, 2015 38.82 39.97 38.08 38.63 21,342,465 +1.12(+2.99%)
Jul 15, 2015 37.98 38.20 37.03 37.51 13,069,913 +0.58(+1.57%)
Jul 14, 2015 36.99 37.74 36.60 36.93 4,640,579 +0.15(+0.41%)
Jul 13, 2015 35.59 37.50 35.59 36.78 7,625,994 +2.09(+6.02%)
Jul 10, 2015 34.66 35.19 33.98 34.69 4,472,801 +0.19(+0.55%)
Jul 09, 2015 35.10 35.51 33.99 34.50 3,760,051 -0.20(-0.58%)
Jul 08, 2015 36.34 36.36 34.58 34.70 5,387,749 -1.92(-5.24%)
Jul 07, 2015 37.72 37.81 36.00 36.62 7,358,964 -0.09(-0.25%)
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.