Paypal Holdings (NQ: PYPL )

253.36 USD +1.34 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 84.18 86.32 84.16 85.32 13,288,297 +1.54(+1.84%)
Jan 30, 2018 83.00 84.05 82.00 83.78 7,860,257 -0.53(-0.63%)
Jan 29, 2018 85.20 85.35 83.62 84.31 7,955,690 -1.14(-1.33%)
Jan 26, 2018 84.46 85.49 84.10 85.45 7,840,318 +1.11(+1.32%)
Jan 25, 2018 84.00 85.27 83.71 84.34 7,267,469 +0.63(+0.75%)
Jan 24, 2018 84.52 85.29 82.71 83.71 8,739,466 -0.50(-0.59%)
Jan 23, 2018 84.12 84.55 83.45 84.21 9,587,746 +0.23(+0.27%)
Jan 22, 2018 84.00 84.21 83.22 83.98 7,552,031 +0.14(+0.17%)
Jan 19, 2018 83.23 84.19 83.13 83.84 8,783,546 +0.90(+1.09%)
Jan 18, 2018 82.43 83.44 81.61 82.94 7,346,596 +0.47(+0.57%)
Jan 17, 2018 80.40 82.61 79.96 82.47 7,142,953 +2.05(+2.55%)
Jan 16, 2018 80.95 81.80 79.94 80.42 9,175,718 -0.12(-0.15%)
Jan 12, 2018 80.54 80.54 80.54 0 +0.79(+0.99%)
Jan 11, 2018 79.45 79.87 78.91 79.75 6,265,724 +0.38(+0.48%)
Jan 10, 2018 79.49 79.37 6,247,907 +0.18(+0.23%)
Jan 09, 2018 80.10 80.39 78.52 79.19 9,614,827 +0.14(+0.18%)
Jan 08, 2018 78.70 79.18 77.77 79.05 7,960,491 +0.35(+0.44%)
Jan 05, 2018 77.11 78.93 77.01 78.70 11,822,129 +1.97(+2.57%)
Jan 04, 2018 77.33 77.93 76.26 76.73 8,646,228 -0.02(-0.03%)
Jan 03, 2018 74.30 76.85 74.05 76.75 9,939,272 +2.91(+3.94%)
Jan 02, 2018 74.24 74.24 73.43 73.84 7,295,264 +0.22(+0.30%)
Dec 29, 2017 73.62 73.62 73.62 0 -0.55(-0.74%)
Dec 28, 2017 74.96 75.00 73.86 74.17 3,809,496 -0.42(-0.56%)
Dec 27, 2017 74.25 74.84 74.00 74.59 4,460,636 +0.32(+0.43%)
Dec 26, 2017 73.29 74.33 72.63 74.27 4,919,001 +0.38(+0.51%)
Dec 22, 2017 73.80 74.00 72.90 73.89 3,894,977 -0.13(-0.18%)
Dec 21, 2017 74.19 74.47 73.84 74.02 4,598,354 +0.02(+0.03%)
Dec 20, 2017 74.64 74.90 73.76 74.00 6,119,371 -0.50(-0.67%)
Dec 19, 2017 75.39 75.39 73.91 74.50 7,663,812 -0.82(-1.09%)
Dec 18, 2017 76.30 76.35 75.20 75.32 8,359,311 -0.33(-0.44%)
Dec 15, 2017 74.82 75.87 73.56 75.65 12,543,854 +1.39(+1.87%)
Dec 14, 2017 74.50 75.53 74.20 74.26 7,500,997 +0.17(+0.23%)
Dec 13, 2017 74.08 75.42 73.77 74.09 7,181,137 +0.47(+0.64%)
Dec 12, 2017 73.45 74.31 73.00 73.62 6,571,912 +0.33(+0.45%)
Dec 11, 2017 72.96 73.68 72.56 73.29 6,032,551 +0.38(+0.52%)
Dec 08, 2017 74.71 74.71 72.60 72.91 8,350,428 -0.78(-1.06%)
Dec 07, 2017 73.25 74.07 73.25 73.69 7,932,213 +0.55(+0.75%)
Dec 06, 2017 70.89 73.20 70.83 73.14 9,280,725 +1.94(+2.72%)
Dec 05, 2017 69.81 72.75 69.61 71.20 16,631,907 +0.23(+0.32%)
Dec 04, 2017 75.59 75.74 68.61 70.97 26,277,710 -4.33(-5.75%)
Dec 01, 2017 76.44 74.26 75.30 13,387,754 -0.43(-0.57%)
Nov 30, 2017 73.77 75.87 73.56 75.73 15,941,543 +2.48(+3.39%)
Nov 29, 2017 77.95 77.98 71.67 73.25 25,197,098 -4.54(-5.84%)
Nov 28, 2017 77.95 78.23 77.24 77.79 8,740,991 -0.05(-0.06%)
Nov 27, 2017 78.63 79.39 77.71 77.84 6,777,652 -0.73(-0.93%)
Nov 24, 2017 77.81 78.90 77.70 78.57 4,306,578 +1.00(+1.29%)
Nov 22, 2017 77.90 77.99 76.62 77.57 8,073,499 -0.20(-0.26%)
Nov 21, 2017 77.09 78.43 76.85 77.77 10,592,488 +1.76(+2.32%)
Nov 20, 2017 76.60 77.32 75.88 76.01 6,828,691 -0.37(-0.48%)
Nov 17, 2017 78.01 78.01 75.80 76.38 11,886,686 -1.32(-1.70%)
Nov 16, 2017 75.50 77.94 75.28 77.70 12,494,138 +4.27(+5.82%)
Nov 15, 2017 74.30 74.40 73.19 73.43 6,227,785 -1.06(-1.42%)
Nov 14, 2017 74.10 74.82 73.62 74.49 6,281,387 +0.46(+0.62%)
Nov 13, 2017 73.61 74.29 73.34 74.03 6,185,961 +0.04(+0.05%)
Nov 10, 2017 73.77 74.14 73.56 73.99 5,714,571 -0.11(-0.15%)
Nov 09, 2017 74.02 74.20 72.41 74.10 8,872,106 -0.67(-0.90%)
Nov 08, 2017 74.00 75.00 73.31 74.77 7,592,341 +0.36(+0.48%)
Nov 07, 2017 75.17 75.45 74.19 74.41 7,026,385 -0.33(-0.44%)
Nov 06, 2017 73.72 74.76 73.42 74.74 10,131,457 +1.35(+1.84%)
Nov 03, 2017 72.37 73.41 71.94 73.39 6,726,393 +1.14(+1.58%)
Nov 02, 2017 72.46 72.78 72.03 72.25 4,535,188 -0.13(-0.18%)
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.