Paypal Holdings (NQ: PYPL )

243.63 USD -9.73 (-3.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 110.13 110.97 108.54 109.05 3,958,600 -0.16(-0.15%)
Aug 29, 2019 108.96 109.76 108.78 109.21 3,930,908 +1.74(+1.62%)
Aug 28, 2019 106.71 107.63 105.35 107.47 3,256,134 +0.02(+0.02%)
Aug 27, 2019 108.39 108.72 106.95 107.45 4,938,297 -0.21(-0.20%)
Aug 26, 2019 107.11 107.83 106.29 107.66 3,668,541 +1.62(+1.53%)
Aug 23, 2019 108.93 110.14 105.51 106.04 7,457,300 -2.73(-2.51%)
Aug 22, 2019 110.08 110.29 107.65 108.77 3,863,950 -1.05(-0.96%)
Aug 21, 2019 108.54 110.02 108.40 109.82 5,416,234 +2.45(+2.28%)
Aug 20, 2019 107.91 108.58 107.02 107.37 4,359,109 -0.30(-0.28%)
Aug 19, 2019 108.00 108.44 106.83 107.67 5,720,897 +1.51(+1.42%)
Aug 16, 2019 106.08 106.61 105.55 106.16 5,989,100 +1.21(+1.15%)
Aug 15, 2019 103.90 105.79 103.13 104.95 7,049,083 +1.68(+1.63%)
Aug 14, 2019 104.17 105.13 102.44 103.27 9,537,673 -2.77(-2.61%)
Aug 13, 2019 103.39 106.70 102.68 106.04 9,908,906 +3.32(+3.23%)
Aug 12, 2019 104.01 104.38 102.21 102.72 7,897,173 -2.10(-2.00%)
Aug 09, 2019 106.40 106.52 104.45 104.82 7,777,300 -1.97(-1.84%)
Aug 08, 2019 107.35 108.14 106.08 106.79 7,813,173 +0.16(+0.15%)
Aug 07, 2019 104.06 107.16 103.30 106.63 7,620,940 +1.60(+1.52%)
Aug 06, 2019 105.00 106.00 104.48 105.03 7,739,348 +1.43(+1.38%)
Aug 05, 2019 103.76 105.39 102.41 103.60 11,736,961 -3.49(-3.26%)
Aug 02, 2019 109.47 109.65 105.83 107.09 10,466,900 -3.71(-3.35%)
Aug 01, 2019 110.45 112.45 109.67 110.80 9,435,899 +0.40(+0.36%)
Jul 31, 2019 112.20 112.30 109.43 110.40 10,095,325 -1.64(-1.46%)
Jul 30, 2019 110.79 112.29 108.77 112.04 8,450,103 +0.59(+0.53%)
Jul 29, 2019 113.50 114.28 111.22 111.45 13,819,613 -4.04(-3.50%)
Jul 26, 2019 115.71 116.35 114.34 115.49 7,995,900 +0.37(+0.32%)
Jul 25, 2019 116.75 117.55 113.23 115.12 19,414,173 -6.18(-5.09%)
Jul 24, 2019 120.00 121.33 118.93 121.30 8,952,451 +1.08(+0.90%)
Jul 23, 2019 119.42 120.27 118.69 120.22 5,015,318 +1.53(+1.29%)
Jul 22, 2019 118.99 119.21 118.12 118.69 5,677,189 +0.06(+0.05%)
Jul 19, 2019 120.74 121.36 118.60 118.63 4,916,200 -1.24(-1.03%)
Jul 18, 2019 118.99 120.80 118.63 119.87 4,440,284 +1.06(+0.89%)
Jul 17, 2019 119.65 119.99 118.80 118.81 4,626,718 -0.90(-0.75%)
Jul 16, 2019 121.10 121.48 119.53 119.71 4,006,686 -1.19(-0.98%)
Jul 15, 2019 120.77 121.04 119.80 120.90 3,721,270 +0.78(+0.65%)
Jul 12, 2019 120.92 121.00 119.31 120.12 4,540,200 -0.53(-0.44%)
Jul 11, 2019 120.17 120.75 119.24 120.65 4,998,721 +1.01(+0.84%)
Jul 10, 2019 119.11 120.20 118.78 119.64 5,879,437 +1.27(+1.07%)
Jul 09, 2019 116.37 118.62 116.25 118.37 4,738,620 +1.42(+1.21%)
Jul 08, 2019 116.34 117.22 115.14 116.95 4,982,804 -0.21(-0.18%)
Jul 05, 2019 116.54 117.40 114.69 117.16 3,801,700 -0.52(-0.44%)
Jul 03, 2019 116.88 117.72 116.06 117.68 3,288,900 +1.51(+1.30%)
Jul 02, 2019 115.18 116.20 114.58 116.17 4,155,091 +1.14(+0.99%)
Jul 01, 2019 116.72 116.75 114.35 115.03 5,709,605 +0.57(+0.50%)
Jun 28, 2019 114.24 114.62 113.33 114.46 6,679,700 +0.79(+0.69%)
Jun 27, 2019 114.51 114.87 113.08 113.67 5,138,968 -0.48(-0.42%)
Jun 26, 2019 115.70 116.38 114.11 114.15 4,637,070 -0.29(-0.25%)
Jun 25, 2019 116.58 116.96 113.39 114.44 5,394,596 -2.32(-1.99%)
Jun 24, 2019 116.51 116.77 115.66 116.76 3,369,867 +0.55(+0.47%)
Jun 21, 2019 116.08 117.28 115.97 116.21 10,651,500 -2.58(-2.17%)
Jun 20, 2019 118.85 119.95 117.84 118.79 5,435,036 +1.65(+1.41%)
Jun 19, 2019 116.00 117.34 115.22 117.14 5,165,089 +1.16(+1.00%)
Jun 18, 2019 118.60 118.65 115.84 115.98 6,793,200 -1.18(-1.01%)
Jun 17, 2019 116.58 117.33 116.37 117.16 4,620,975 +0.99(+0.85%)
Jun 14, 2019 115.91 116.73 115.27 116.17 4,241,900 +0.45(+0.39%)
Jun 13, 2019 114.82 115.82 114.59 115.72 4,089,375 +1.22(+1.07%)
Jun 12, 2019 114.59 114.89 113.47 114.50 3,914,556 -0.10(-0.09%)
Jun 11, 2019 116.97 117.45 113.29 114.60 5,038,301 -1.02(-0.88%)
Jun 10, 2019 115.10 117.35 114.85 115.62 6,483,510 +1.60(+1.40%)
Jun 07, 2019 112.30 115.14 112.08 114.02 5,916,400 +2.24(+2.00%)
Jun 06, 2019 111.11 112.04 110.27 111.78 4,742,815 +1.01(+0.91%)
Jun 05, 2019 110.04 110.88 109.46 110.77 6,220,005 +2.04(+1.88%)
Jun 04, 2019 106.83 108.83 105.78 108.73 7,280,314 +2.65(+2.50%)
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.