Paypal Holdings (NQ: PYPL )

80.54 -0.74 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 91.00 94.51 87.75 87.93 24,895,820 -4.16(-4.52%)
Apr 28, 2022 85.06 93.18 84.37 92.09 42,829,148 +9.48(+11.48%)
Apr 27, 2022 83.57 86.61 82.12 82.61 24,624,996 -1.09(-1.30%)
Apr 26, 2022 86.77 86.87 83.57 83.70 17,181,744 -4.08(-4.65%)
Apr 25, 2022 85.32 87.93 84.42 87.78 15,678,049 +1.75(+2.03%)
Apr 22, 2022 89.29 90.25 85.98 86.03 21,739,816 -3.37(-3.77%)
Apr 21, 2022 96.14 88.81 89.40 27,186,304 -5.50(-5.80%)
Apr 20, 2022 101.95 101.95 94.43 94.90 26,474,032 -8.76(-8.45%)
Apr 19, 2022 100.00 104.86 99.91 103.66 12,764,697 +3.08(+3.06%)
Apr 18, 2022 102.05 103.00 99.14 100.58 15,347,243 -1.73(-1.69%)
Apr 14, 2022 105.08 105.70 102.06 102.31 16,126,924 -2.86(-2.72%)
Apr 13, 2022 102.59 105.95 102.29 105.17 26,477,726 -3.08(-2.85%)
Apr 12, 2022 111.64 112.74 107.75 108.25 12,477,318 -1.56(-1.42%)
Apr 11, 2022 109.75 111.39 108.44 109.81 10,703,603 -1.40(-1.26%)
Apr 08, 2022 112.26 113.24 110.25 111.21 10,521,869 -1.83(-1.62%)
Apr 07, 2022 111.52 114.34 110.10 113.04 12,469,037 +0.55(+0.49%)
Apr 06, 2022 115.26 115.52 110.86 112.49 16,273,949 -5.16(-4.39%)
Apr 05, 2022 122.83 122.92 117.20 117.65 12,777,536 -4.21(-3.45%)
Apr 04, 2022 117.06 122.32 116.88 121.86 15,276,377 +5.19(+4.45%)
Apr 01, 2022 116.00 118.24 115.04 116.67 11,037,837 +1.02(+0.88%)
Mar 31, 2022 118.11 118.89 115.59 115.65 13,934,643 -2.84(-2.40%)
Mar 30, 2022 122.32 122.81 118.03 118.49 16,510,481 -2.69(-2.22%)
Mar 29, 2022 118.65 121.55 116.97 121.18 15,907,483 +5.01(+4.31%)
Mar 28, 2022 114.00 117.10 112.36 116.17 13,859,359 +2.36(+2.07%)
Mar 25, 2022 116.04 116.19 112.09 113.81 12,378,320 -2.24(-1.93%)
Mar 24, 2022 115.82 116.19 113.32 116.05 13,688,845 +1.40(+1.22%)
Mar 23, 2022 115.53 117.36 114.09 114.65 14,425,985 -3.22(-2.73%)
Mar 22, 2022 114.65 119.35 114.65 117.87 16,753,611 +3.22(+2.81%)
Mar 21, 2022 117.22 117.50 112.50 114.65 19,885,184 -4.12(-3.47%)
Mar 18, 2022 111.53 119.38 110.23 118.77 31,998,062 +6.61(+5.89%)
Mar 17, 2022 106.56 112.18 106.47 112.16 22,067,292 +4.24(+3.93%)
Mar 16, 2022 102.38 107.94 101.89 107.92 24,832,942 +7.46(+7.43%)
Mar 15, 2022 98.68 100.57 96.05 100.46 18,015,832 +3.59(+3.71%)
Mar 14, 2022 96.04 100.64 94.63 96.87 21,982,148 +0.30(+0.31%)
Mar 11, 2022 99.75 99.82 95.52 96.57 15,142,019 -1.98(-2.01%)
Mar 10, 2022 99.05 99.32 96.40 98.55 14,677,369 -1.67(-1.67%)
Mar 09, 2022 98.12 100.73 97.29 100.22 20,791,872 +5.32(+5.61%)
Mar 08, 2022 93.04 98.60 92.25 94.90 25,112,828 +1.29(+1.38%)
Mar 07, 2022 99.57 100.33 93.50 93.61 26,494,196 -6.29(-6.30%)
Mar 04, 2022 100.24 102.39 98.62 99.90 20,159,248 -1.44(-1.42%)
Mar 03, 2022 107.66 107.75 100.86 101.34 20,228,934 -5.27(-4.94%)
Mar 02, 2022 105.61 107.23 103.69 106.61 17,035,366 +0.10(+0.09%)
Mar 01, 2022 112.73 112.75 105.56 106.51 19,582,088 -5.42(-4.84%)
Feb 28, 2022 110.31 113.53 108.93 111.93 25,685,800 +0.99(+0.89%)
Feb 25, 2022 106.15 111.10 106.35 110.94 33,806,876 +5.92(+5.64%)
Feb 24, 2022 94.74 105.26 94.55 105.02 35,309,728 +3.72(+3.67%)
Feb 23, 2022 105.02 105.55 100.59 101.30 25,201,976 -1.87(-1.81%)
Feb 22, 2022 102.15 105.08 101.76 103.17 28,393,700 -0.48(-0.46%)
Feb 18, 2022 103.65 0 -1.55(-1.47%)
Feb 17, 2022 109.99 111.41 104.99 105.20 33,943,872 -5.34(-4.83%)
Feb 16, 2022 114.70 114.79 110.38 110.54 28,870,984 -4.92(-4.26%)
Feb 15, 2022 115.42 116.40 114.05 115.46 18,967,492 +1.34(+1.17%)
Feb 14, 2022 113.62 116.63 113.29 114.12 22,173,440 -1.17(-1.01%)
Feb 11, 2022 119.65 120.89 114.73 115.29 24,681,096 -3.73(-3.13%)
Feb 10, 2022 121.54 125.28 118.48 119.02 29,957,200 -3.92(-3.19%)
Feb 09, 2022 122.21 123.97 119.81 122.94 29,418,420 +2.68(+2.23%)
Feb 08, 2022 121.02 123.33 118.55 120.26 30,811,212 -1.15(-0.95%)
Feb 07, 2022 126.58 129.42 120.50 121.41 30,354,340 -4.67(-3.70%)
Feb 04, 2022 124.39 126.70 121.40 126.08 33,103,714 +1.78(+1.43%)
Feb 03, 2022 129.95 123.85 124.30 52,016,812 -8.27(-6.24%)
Feb 02, 2022 139.89 139.89 129.01 132.57 136,057,408 -43.23(-24.59%)
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.