Paypal Holdings (NQ: PYPL )

245.65 USD +4.85 (+2.01%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 238.11 245.23 237.27 242.84 7,631,198 +6.30(+2.66%)
Mar 30, 2021 236.88 238.36 232.63 236.54 6,238,219 +0.87(+0.37%)
Mar 29, 2021 241.58 243.20 233.61 235.67 7,509,048 -5.36(-2.22%)
Mar 26, 2021 233.62 241.31 232.30 241.03 8,217,600 +6.79(+2.90%)
Mar 25, 2021 232.63 235.34 227.52 234.24 8,844,196 -0.03(-0.01%)
Mar 24, 2021 244.49 244.97 233.76 234.27 6,093,833 -9.50(-3.90%)
Mar 23, 2021 245.55 246.84 242.25 243.77 5,091,461 -0.61(-0.25%)
Mar 22, 2021 242.03 246.95 240.85 244.38 5,789,061 +3.10(+1.28%)
Mar 19, 2021 239.63 243.15 237.13 241.28 10,555,100 +2.87(+1.20%)
Mar 18, 2021 246.46 247.27 237.80 238.41 9,324,729 -13.06(-5.19%)
Mar 17, 2021 245.84 254.46 242.90 251.47 6,335,821 +2.16(+0.87%)
Mar 16, 2021 253.42 254.78 247.55 249.31 7,366,466 -0.67(-0.27%)
Mar 15, 2021 251.42 252.00 246.79 249.98 7,059,559 -0.37(-0.15%)
Mar 12, 2021 249.49 251.55 244.30 250.35 7,609,600 -3.48(-1.37%)
Mar 11, 2021 247.12 254.92 246.53 253.83 9,219,333 +11.76(+4.86%)
Mar 10, 2021 248.09 249.96 241.27 242.07 9,499,839 +0.31(+0.13%)
Mar 09, 2021 240.98 244.44 236.04 241.76 12,050,129 +15.67(+6.93%)
Mar 08, 2021 239.00 241.33 225.65 226.09 13,326,278 -12.96(-5.42%)
Mar 05, 2021 243.12 243.75 223.09 239.05 16,830,200 -0.02(-0.01%)
Mar 04, 2021 251.76 254.80 232.27 239.07 18,841,277 -15.99(-6.27%)
Mar 03, 2021 265.02 267.66 253.25 255.06 10,815,185 -14.13(-5.25%)
Mar 02, 2021 275.96 277.50 268.91 269.19 8,471,190 -4.44(-1.62%)
Mar 01, 2021 268.89 274.54 265.72 273.63 10,535,833 +13.78(+5.30%)
Feb 26, 2021 257.45 261.86 253.11 259.85 11,915,200 +5.91(+2.33%)
Feb 25, 2021 262.76 266.00 251.42 253.94 13,347,542 -12.13(-4.56%)
Feb 24, 2021 266.11 268.67 259.10 266.07 10,829,906 +1.07(+0.40%)
Feb 23, 2021 259.69 267.25 252.56 265.00 20,425,909 -8.85(-3.23%)
Feb 22, 2021 281.42 285.00 273.29 273.85 13,084,090 -13.07(-4.56%)
Feb 19, 2021 292.12 293.94 285.46 286.92 9,413,800 -3.89(-1.34%)
Feb 18, 2021 291.13 292.97 285.03 290.81 9,694,907 -6.39(-2.15%)
Feb 17, 2021 297.68 301.50 290.56 297.20 9,867,474 -7.59(-2.49%)
Feb 16, 2021 306.40 309.14 298.18 304.79 13,584,503 +6.42(+2.15%)
Feb 12, 2021 292.64 299.34 289.32 298.37 11,882,100 +13.34(+4.68%)
Feb 11, 2021 287.33 302.10 281.60 285.03 21,288,362 +1.85(+0.65%)
Feb 10, 2021 285.10 286.08 278.40 283.18 9,343,597 -1.02(-0.36%)
Feb 09, 2021 280.38 286.89 276.51 284.20 8,683,609 +2.03(+0.72%)
Feb 08, 2021 276.88 282.70 274.62 282.17 10,065,028 +12.73(+4.72%)
Feb 05, 2021 268.61 270.00 264.71 269.44 7,978,500 -0.99(-0.37%)
Feb 04, 2021 265.34 274.94 260.85 270.43 23,819,144 +18.53(+7.36%)
Feb 03, 2021 253.96 254.32 247.39 251.90 13,336,557 +2.80(+1.12%)
Feb 02, 2021 243.61 250.19 240.53 249.10 7,050,598 +7.25(+3.00%)
Feb 01, 2021 238.37 244.14 235.40 241.85 7,779,690 +7.54(+3.22%)
Jan 29, 2021 239.13 240.87 232.66 234.31 9,805,800 -3.48(-1.46%)
Jan 28, 2021 235.00 241.55 232.21 237.79 8,278,668 +7.85(+3.41%)
Jan 27, 2021 234.70 235.40 225.00 229.94 11,768,446 -11.06(-4.59%)
Jan 26, 2021 246.90 248.76 240.03 241.00 7,871,814 -6.75(-2.72%)
Jan 25, 2021 253.80 254.39 242.22 247.75 8,495,904 -4.25(-1.69%)
Jan 22, 2021 246.65 254.39 246.20 252.00 7,800,500 +3.36(+1.35%)
Jan 21, 2021 246.67 250.37 243.58 248.64 10,323,536 +4.38(+1.79%)
Jan 20, 2021 248.85 249.65 244.14 244.26 5,779,655 -2.99(-1.21%)
Jan 19, 2021 243.30 248.74 241.00 247.25 7,423,370 +7.46(+3.11%)
Jan 15, 2021 242.25 244.56 235.03 239.79 8,373,300 -2.27(-0.94%)
Jan 14, 2021 246.87 249.85 241.54 242.06 6,972,954 -2.84(-1.16%)
Jan 13, 2021 236.57 247.44 236.54 244.90 7,346,370 +7.26(+3.06%)
Jan 12, 2021 237.62 238.80 233.83 237.64 4,136,570 +0.14(+0.06%)
Jan 11, 2021 238.04 240.84 234.09 237.50 5,067,373 -4.96(-2.05%)
Jan 08, 2021 237.43 242.91 236.07 242.46 6,767,700 +7.42(+3.16%)
Jan 07, 2021 229.46 235.60 229.22 235.04 7,099,348 +8.21(+3.62%)
Jan 06, 2021 228.94 232.49 225.70 226.83 9,204,754 -8.08(-3.44%)
Jan 05, 2021 230.47 235.64 229.80 234.91 5,037,251 +2.99(+1.29%)
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.