Paypal Holdings (NQ: PYPL )

246.29 USD +5.49 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 37.96 38.03 37.50 37.79 12,231,362 -0.30(-0.79%)
May 27, 2016 38.00 38.09 38.09 38.09 5,863,600 +0.02(+0.05%)
May 26, 2016 38.71 38.74 38.00 38.07 5,894,434 -0.69(-1.78%)
May 25, 2016 38.87 39.06 38.51 38.76 6,561,150 -0.16(-0.41%)
May 24, 2016 38.28 39.01 38.28 38.92 7,553,890 +0.85(+2.23%)
May 23, 2016 37.68 38.23 37.39 38.07 9,083,796 +0.54(+1.44%)
May 20, 2016 37.79 37.95 37.49 37.53 12,497,204 -0.12(-0.32%)
May 19, 2016 38.81 38.87 37.31 37.65 17,041,329 -1.33(-3.41%)
May 18, 2016 39.18 39.36 38.50 38.98 10,393,409 -0.08(-0.22%)
May 17, 2016 39.10 39.66 38.75 39.06 10,745,782 -0.23(-0.60%)
May 16, 2016 39.36 39.53 39.13 39.30 10,316,036 -0.18(-0.46%)
May 13, 2016 39.54 39.80 39.31 39.48 5,885,930 -0.03(-0.08%)
May 12, 2016 39.85 40.00 39.17 39.51 6,323,088 -0.20(-0.50%)
May 11, 2016 39.57 40.31 39.57 39.71 5,995,494 -0.40(-1.00%)
May 10, 2016 39.62 40.15 39.24 40.11 6,589,127 +0.49(+1.24%)
May 09, 2016 39.42 40.18 39.33 39.62 5,860,985 +0.14(+0.35%)
May 06, 2016 38.71 39.70 38.61 39.48 6,566,908 +0.53(+1.36%)
May 05, 2016 38.38 39.12 38.32 38.95 7,126,783 +0.64(+1.67%)
May 04, 2016 38.07 38.46 37.87 38.31 8,121,546 -0.05(-0.13%)
May 03, 2016 38.63 38.97 38.14 38.36 9,146,618 -0.66(-1.69%)
May 02, 2016 39.07 39.26 38.73 39.02 6,777,414 -0.16(-0.41%)
Apr 29, 2016 39.71 39.87 38.59 39.18 10,001,401 -0.89(-2.22%)
Apr 28, 2016 41.00 41.49 39.91 40.07 17,799,676 +0.06(+0.15%)
Apr 27, 2016 39.68 40.18 39.20 40.01 12,720,870 +0.28(+0.70%)
Apr 26, 2016 39.57 40.13 39.33 39.73 5,270,936 -0.09(-0.23%)
Apr 25, 2016 40.27 40.84 39.54 39.82 7,934,207 -0.49(-1.22%)
Apr 22, 2016 39.72 40.63 39.68 40.31 6,433,904 +0.21(+0.52%)
Apr 21, 2016 40.20 40.55 40.01 40.10 5,538,129 +0.02(+0.05%)
Apr 20, 2016 39.24 40.24 39.17 40.08 7,722,968 +0.84(+2.14%)
Apr 19, 2016 39.75 40.07 38.97 39.24 5,915,727 -0.40(-1.01%)
Apr 18, 2016 38.56 39.68 38.43 39.64 6,432,976 +1.06(+2.75%)
Apr 15, 2016 38.69 38.95 38.29 38.58 5,239,576 -0.06(-0.16%)
Apr 14, 2016 38.94 39.02 38.42 38.64 4,590,144 -0.15(-0.39%)
Apr 13, 2016 38.25 39.12 38.19 38.79 7,082,264 +0.99(+2.62%)
Apr 12, 2016 38.32 38.32 37.34 37.80 7,677,629 -0.26(-0.68%)
Apr 11, 2016 38.33 38.82 38.03 38.06 5,428,928 -0.35(-0.91%)
Apr 08, 2016 38.61 38.70 38.11 38.41 7,822,305 +0.13(+0.34%)
Apr 07, 2016 38.85 38.94 38.12 38.28 7,294,453 -0.88(-2.25%)
Apr 06, 2016 38.45 39.19 38.25 39.16 5,526,193 +0.61(+1.58%)
Apr 05, 2016 38.35 38.81 37.70 38.55 5,364,753 -0.24(-0.62%)
Apr 04, 2016 39.36 39.38 38.41 38.79 5,380,340 -0.61(-1.55%)
Apr 01, 2016 38.51 39.46 38.40 39.40 6,982,014 +0.80(+2.07%)
Mar 31, 2016 38.74 39.00 38.43 38.60 8,086,983 -0.44(-1.13%)
Mar 30, 2016 39.94 40.04 38.99 39.04 5,246,597 -0.49(-1.24%)
Mar 29, 2016 38.74 39.72 38.30 39.53 5,694,000 +0.79(+2.04%)
Mar 28, 2016 38.81 39.17 38.62 38.74 6,192,899 -0.18(-0.46%)
Mar 24, 2016 39.40 38.92 38.92 38.92 15,040,600 -1.60(-3.95%)
Mar 23, 2016 41.06 41.31 40.04 40.52 8,104,656 -0.80(-1.94%)
Mar 22, 2016 40.67 41.75 40.63 41.32 10,552,202 +0.18(+0.44%)
Mar 21, 2016 39.41 41.17 39.20 41.14 13,430,471 +1.73(+4.39%)
Mar 18, 2016 39.86 39.86 38.69 39.41 15,132,391 -0.52(-1.30%)
Mar 17, 2016 39.85 40.12 39.17 39.93 9,783,137 +0.09(+0.23%)
Mar 16, 2016 39.09 39.88 38.57 39.84 6,362,823 +0.57(+1.45%)
Mar 15, 2016 39.05 39.64 39.05 39.27 5,013,562 -0.11(-0.28%)
Mar 14, 2016 39.40 39.80 39.04 39.38 5,299,665 -0.11(-0.28%)
Mar 11, 2016 39.00 39.53 38.85 39.49 9,539,513 +1.00(+2.60%)
Mar 10, 2016 38.66 39.30 37.48 38.49 7,655,723 -0.08(-0.21%)
Mar 09, 2016 38.48 38.62 37.82 38.57 4,990,435 +0.41(+1.07%)
Mar 08, 2016 38.69 38.88 38.11 38.16 6,012,351 -0.82(-2.10%)
Mar 07, 2016 38.78 39.40 38.72 38.98 5,340,096 -0.06(-0.15%)
Mar 04, 2016 38.77 39.47 38.76 39.04 7,200,095 +0.02(+0.05%)
Mar 03, 2016 38.96 39.24 38.63 39.02 7,655,828 -0.14(-0.36%)
Mar 02, 2016 39.20 39.90 38.81 39.16 12,894,961 -0.09(-0.23%)
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.