Paypal Holdings (NQ: PYPL )

181.36 USD -5.79 (-3.09%)
Streaming Delayed Price Updated: 10:46 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 35.50 35.51 34.77 35.00 12,121,666 -0.04(-0.11%)
Aug 28, 2015 34.51 35.26 34.37 35.04 8,344,820 +0.42(+1.21%)
Aug 27, 2015 33.87 34.77 33.16 34.62 18,909,424 +1.45(+4.37%)
Aug 26, 2015 33.70 33.84 31.71 33.17 25,349,654 +0.47(+1.44%)
Aug 25, 2015 35.44 35.46 32.70 32.70 15,552,352 -1.05(-3.11%)
Aug 24, 2015 31.17 34.85 30.00 33.75 19,674,355 -0.50(-1.46%)
Aug 21, 2015 35.57 36.11 33.85 34.25 16,824,144 -1.73(-4.81%)
Aug 20, 2015 36.85 37.34 35.88 35.98 10,643,357 -1.21(-3.25%)
Aug 19, 2015 37.87 38.10 37.03 37.19 6,920,657 -0.80(-2.11%)
Aug 18, 2015 39.00 39.00 37.87 37.99 4,678,833 -0.74(-1.91%)
Aug 17, 2015 38.30 38.75 37.74 38.73 4,929,735 +0.59(+1.55%)
Aug 14, 2015 37.49 38.18 37.38 38.14 6,271,143 +0.52(+1.38%)
Aug 13, 2015 38.40 38.49 37.44 37.62 7,861,975 -0.57(-1.49%)
Aug 12, 2015 38.55 38.58 37.01 38.19 21,365,146 -0.66(-1.70%)
Aug 11, 2015 38.93 39.28 38.72 38.85 8,183,704 -0.20(-0.51%)
Aug 10, 2015 39.43 39.69 38.77 39.05 7,996,969 -0.08(-0.20%)
Aug 07, 2015 39.04 39.23 38.60 39.13 8,331,310 +0.28(+0.72%)
Aug 06, 2015 39.63 39.74 38.55 38.85 7,323,806 -0.42(-1.07%)
Aug 05, 2015 39.70 39.88 39.17 39.27 9,461,218 +0.32(+0.82%)
Aug 04, 2015 39.91 39.91 38.43 38.95 10,987,717 -0.44(-1.12%)
Aug 03, 2015 39.25 39.75 38.90 39.39 15,124,370 +0.69(+1.78%)
Jul 31, 2015 39.14 39.20 38.22 38.70 12,480,580 +0.25(+0.65%)
Jul 30, 2015 38.04 39.01 37.72 38.45 13,844,049 +0.50(+1.32%)
Jul 29, 2015 38.03 38.10 37.62 37.95 11,788,279 +0.35(+0.93%)
Jul 28, 2015 37.19 38.00 36.83 37.60 18,982,719 +1.21(+3.33%)
Jul 27, 2015 36.78 37.38 36.22 36.39 16,178,293 -0.61(-1.65%)
Jul 24, 2015 37.71 38.00 36.91 37.00 14,274,305 -0.01(-0.03%)
Jul 23, 2015 38.74 38.75 36.93 37.01 19,245,905 -1.38(-3.59%)
Jul 22, 2015 39.35 39.72 38.10 38.39 25,376,089 -0.96(-2.44%)
Jul 21, 2015 41.08 41.11 39.12 39.35 32,947,693 -1.12(-2.77%)
Jul 20, 2015 41.46 42.55 39.80 40.47 52,274,491 +2.08(+5.42%)
Jul 17, 2015 39.42 40.20 38.18 38.39 45,720,240 -0.24(-0.62%)
Jul 16, 2015 38.82 39.97 38.08 38.63 21,342,465 +1.12(+2.99%)
Jul 15, 2015 37.98 38.20 37.03 37.51 13,069,913 +0.58(+1.57%)
Jul 14, 2015 36.99 37.74 36.60 36.93 4,640,579 +0.15(+0.41%)
Jul 13, 2015 35.59 37.50 35.59 36.78 7,625,994 +2.09(+6.02%)
Jul 10, 2015 34.66 35.19 33.98 34.69 4,472,801 +0.19(+0.55%)
Jul 09, 2015 35.10 35.51 33.99 34.50 3,760,051 -0.20(-0.58%)
Jul 08, 2015 36.34 36.36 34.58 34.70 5,387,749 -1.92(-5.24%)
Jul 07, 2015 37.72 37.81 36.00 36.62 7,358,964 -0.09(-0.25%)
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.