Paypal Holdings (NQ: PYPL )

247.40 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 51.13 52.24 50.88 52.21 11,107,168 +1.15(+2.25%)
May 30, 2017 50.96 51.28 50.86 51.06 5,550,300 -0.13(-0.25%)
May 26, 2017 51.04 51.39 50.89 51.19 4,780,790 +0.26(+0.51%)
May 25, 2017 50.77 51.13 50.64 50.93 4,950,501 -0.12(-0.24%)
May 24, 2017 50.23 51.08 50.14 51.05 6,310,771 +0.92(+1.84%)
May 23, 2017 49.90 50.18 49.77 50.13 7,134,231 +0.36(+0.72%)
May 22, 2017 49.45 49.88 49.35 49.77 13,144,388 +0.38(+0.77%)
May 19, 2017 49.15 49.71 49.06 49.39 7,813,796 +0.28(+0.57%)
May 18, 2017 49.03 49.58 48.89 49.11 9,931,933 +0.06(+0.12%)
May 17, 2017 49.87 50.01 49.03 49.05 6,598,437 -1.29(-2.56%)
May 16, 2017 49.63 50.35 49.57 50.34 5,346,690 +0.57(+1.15%)
May 15, 2017 49.31 50.00 49.25 49.77 4,705,853 +0.40(+0.81%)
May 12, 2017 49.58 49.75 49.24 49.37 4,933,734 -0.33(-0.66%)
May 11, 2017 49.63 49.71 49.11 49.70 5,547,776 -0.09(-0.18%)
May 10, 2017 49.18 49.80 49.01 49.79 6,507,686 +0.57(+1.16%)
May 09, 2017 49.06 49.37 48.90 49.22 4,774,764 +0.05(+0.10%)
May 08, 2017 49.43 49.45 48.81 49.17 6,640,996 -0.13(-0.26%)
May 05, 2017 48.62 49.44 48.40 49.30 4,876,241 +0.39(+0.80%)
May 04, 2017 48.93 49.38 48.82 48.91 7,148,798 -0.11(-0.22%)
May 03, 2017 49.16 49.29 48.62 49.02 11,613,055 -0.03(-0.06%)
May 02, 2017 47.41 49.07 47.40 49.05 16,820,279 +1.51(+3.18%)
May 01, 2017 47.39 47.71 47.32 47.54 14,537,391 -0.18(-0.38%)
Apr 28, 2017 47.03 47.76 46.87 47.72 11,642,778 +0.57(+1.21%)
Apr 27, 2017 47.25 48.10 46.75 47.15 34,418,989 +2.74(+6.17%)
Apr 26, 2017 45.04 45.04 44.26 44.41 9,840,212 -0.30(-0.67%)
Apr 25, 2017 44.49 45.01 44.35 44.71 7,827,389 +0.44(+0.99%)
Apr 24, 2017 44.09 44.28 43.95 44.27 4,643,797 +0.46(+1.05%)
Apr 21, 2017 43.86 44.00 43.60 43.81 8,015,796 +0.12(+0.27%)
Apr 20, 2017 43.32 43.80 43.26 43.69 4,811,155 +0.39(+0.90%)
Apr 19, 2017 43.03 43.47 42.90 43.30 4,913,855 +0.21(+0.49%)
Apr 18, 2017 43.20 43.20 42.86 43.09 3,711,448 -0.01(-0.02%)
Apr 17, 2017 42.60 43.14 42.60 43.10 3,151,602 +0.55(+1.29%)
Apr 13, 2017 42.50 42.89 42.32 42.55 3,631,442 +0.06(+0.14%)
Apr 12, 2017 42.10 42.81 42.06 42.49 5,800,144 -0.20(-0.47%)
Apr 11, 2017 42.99 43.08 42.61 42.69 4,856,260 -0.36(-0.84%)
Apr 10, 2017 43.07 43.55 43.01 43.05 4,579,501 +0.01(+0.02%)
Apr 07, 2017 42.89 43.17 42.71 43.04 4,861,189 +0.14(+0.33%)
Apr 06, 2017 42.90 43.00 42.72 42.90 5,395,420 +0.01(+0.02%)
Apr 05, 2017 42.83 43.34 42.74 42.89 5,292,287 +0.17(+0.40%)
Apr 04, 2017 42.74 42.74 42.26 42.72 4,681,835 +0.09(+0.21%)
Apr 03, 2017 43.20 43.28 42.51 42.63 7,772,886 -0.39(-0.91%)
Mar 31, 2017 43.44 43.48 43.01 43.02 5,177,925 -0.52(-1.19%)
Mar 30, 2017 43.15 43.80 43.00 43.54 5,691,682 +0.30(+0.69%)
Mar 29, 2017 43.15 43.30 42.96 43.24 3,951,061 +0.09(+0.21%)
Mar 28, 2017 42.87 43.25 42.84 43.15 4,396,544 +0.07(+0.16%)
Mar 27, 2017 42.69 43.20 42.58 43.08 3,850,321 -0.05(-0.12%)
Mar 24, 2017 43.48 43.49 42.94 43.13 5,739,538 -0.01(-0.02%)
Mar 23, 2017 43.13 43.60 43.00 43.14 7,176,360 -0.05(-0.12%)
Mar 22, 2017 42.60 43.24 42.45 43.19 6,513,241 +0.55(+1.29%)
Mar 21, 2017 43.33 43.40 42.46 42.64 7,838,436 -0.52(-1.20%)
Mar 20, 2017 43.10 43.32 42.81 43.16 6,686,801 +0.08(+0.19%)
Mar 17, 2017 42.57 43.30 42.37 43.08 12,309,652 +0.68(+1.60%)
Mar 16, 2017 42.50 42.58 42.14 42.40 3,998,562 +0.01(+0.02%)
Mar 15, 2017 42.29 42.57 41.89 42.39 4,291,806 +0.29(+0.69%)
Mar 14, 2017 42.51 42.64 41.74 42.10 5,888,061 -0.49(-1.15%)
Mar 13, 2017 42.87 42.97 42.45 42.59 5,527,468 -0.40(-0.93%)
Mar 10, 2017 43.19 43.28 42.76 42.99 4,636,199 +0.07(+0.16%)
Mar 09, 2017 42.66 43.00 42.45 42.92 3,487,918 +0.13(+0.30%)
Mar 08, 2017 42.84 43.18 42.72 42.79 4,573,934 -0.10(-0.23%)
Mar 07, 2017 42.80 43.20 42.71 42.89 4,404,707 +0.02(+0.05%)
Mar 06, 2017 42.98 43.03 42.63 42.87 6,032,784 -0.16(-0.37%)
Mar 03, 2017 42.70 43.04 42.58 43.03 4,214,435 +0.26(+0.61%)
Mar 02, 2017 42.40 42.86 42.20 42.77 4,572,587 +0.34(+0.80%)
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.