Paypal Holdings (NQ: PYPL )

81.18 +0.64 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 83.71 83.77 77.56 80.54 16,820,844 -0.74(-0.91%)
May 19, 2022 76.83 82.31 76.83 81.28 19,776,688 +4.10(+5.31%)
May 18, 2022 78.60 79.94 76.77 77.18 15,947,839 -2.57(-3.22%)
May 17, 2022 79.89 81.28 77.31 79.75 12,670,078 +2.10(+2.70%)
May 16, 2022 78.59 79.06 76.19 77.65 15,424,133 -1.18(-1.50%)
May 13, 2022 76.37 79.19 76.37 78.83 17,111,450 +4.54(+6.11%)
May 12, 2022 73.75 76.56 71.83 74.29 29,336,624 -0.88(-1.17%)
May 11, 2022 77.75 80.39 75.02 75.17 16,764,008 -3.58(-4.55%)
May 10, 2022 81.71 82.27 76.13 78.75 21,121,060 -0.78(-0.98%)
May 09, 2022 79.89 82.14 78.85 79.53 25,506,936 -2.15(-2.63%)
May 06, 2022 85.32 85.37 80.90 81.68 21,369,620 -3.75(-4.39%)
May 05, 2022 90.73 90.73 84.17 85.43 22,059,996 -7.29(-7.86%)
May 04, 2022 90.25 92.85 87.12 92.72 15,843,966 +2.01(+2.22%)
May 03, 2022 91.48 92.25 90.04 90.71 15,222,816 -0.82(-0.90%)
May 02, 2022 87.55 92.49 86.82 91.53 21,327,612 +3.60(+4.09%)
Apr 29, 2022 91.00 94.51 87.75 87.93 24,895,820 -4.16(-4.52%)
Apr 28, 2022 85.06 93.18 84.37 92.09 42,829,148 +9.48(+11.48%)
Apr 27, 2022 83.57 86.61 82.12 82.61 24,624,998 -1.09(-1.30%)
Apr 26, 2022 86.77 86.87 83.57 83.70 17,181,744 -4.08(-4.65%)
Apr 25, 2022 85.32 87.93 84.42 87.78 15,678,049 +1.75(+2.03%)
Apr 22, 2022 89.29 90.25 85.98 86.03 21,739,816 -3.37(-3.77%)
Apr 21, 2022 96.14 88.81 89.40 27,186,304 -5.50(-5.80%)
Apr 20, 2022 101.95 101.95 94.43 94.90 26,474,032 -8.76(-8.45%)
Apr 19, 2022 100.00 104.86 99.91 103.66 12,764,697 +3.08(+3.06%)
Apr 18, 2022 102.05 103.00 99.14 100.58 15,347,243 -1.73(-1.69%)
Apr 14, 2022 105.08 105.70 102.06 102.31 16,126,924 -2.86(-2.72%)
Apr 13, 2022 102.59 105.95 102.29 105.17 26,477,726 -3.08(-2.85%)
Apr 12, 2022 111.64 112.74 107.75 108.25 12,477,318 -1.56(-1.42%)
Apr 11, 2022 109.75 111.39 108.44 109.81 10,703,603 -1.40(-1.26%)
Apr 08, 2022 112.26 113.24 110.25 111.21 10,521,869 -1.83(-1.62%)
Apr 07, 2022 111.52 114.34 110.10 113.04 12,469,037 +0.55(+0.49%)
Apr 06, 2022 115.26 115.52 110.86 112.49 16,273,949 -5.16(-4.39%)
Apr 05, 2022 122.83 122.92 117.20 117.65 12,777,536 -4.21(-3.45%)
Apr 04, 2022 117.06 122.32 116.88 121.86 15,276,377 +5.19(+4.45%)
Apr 01, 2022 116.00 118.24 115.04 116.67 11,037,837 +1.02(+0.88%)
Mar 31, 2022 118.11 118.89 115.59 115.65 13,934,643 -2.84(-2.40%)
Mar 30, 2022 122.32 122.81 118.03 118.49 16,510,481 -2.69(-2.22%)
Mar 29, 2022 118.65 121.55 116.97 121.18 15,907,483 +5.01(+4.31%)
Mar 28, 2022 114.00 117.10 112.36 116.17 13,859,359 +2.36(+2.07%)
Mar 25, 2022 116.04 116.19 112.09 113.81 12,378,320 -2.24(-1.93%)
Mar 24, 2022 115.82 116.19 113.32 116.05 13,688,845 +1.40(+1.22%)
Mar 23, 2022 115.53 117.36 114.09 114.65 14,425,985 -3.22(-2.73%)
Mar 22, 2022 114.65 119.35 114.65 117.87 16,753,611 +3.22(+2.81%)
Mar 21, 2022 117.22 117.50 112.50 114.65 19,885,184 -4.12(-3.47%)
Mar 18, 2022 111.53 119.38 110.23 118.77 31,998,062 +6.61(+5.89%)
Mar 17, 2022 106.56 112.18 106.47 112.16 22,067,292 +4.24(+3.93%)
Mar 16, 2022 102.38 107.94 101.89 107.92 24,832,942 +7.46(+7.43%)
Mar 15, 2022 98.68 100.57 96.05 100.46 18,015,832 +3.59(+3.71%)
Mar 14, 2022 96.04 100.64 94.63 96.87 21,982,148 +0.30(+0.31%)
Mar 11, 2022 99.75 99.82 95.52 96.57 15,142,019 -1.98(-2.01%)
Mar 10, 2022 99.05 99.32 96.40 98.55 14,677,369 -1.67(-1.67%)
Mar 09, 2022 98.12 100.73 97.29 100.22 20,792,060 +5.32(+5.61%)
Mar 08, 2022 93.04 98.60 92.25 94.90 25,112,828 +1.29(+1.38%)
Mar 07, 2022 99.57 100.33 93.50 93.61 26,494,196 -6.29(-6.30%)
Mar 04, 2022 100.24 102.39 98.62 99.90 20,159,248 -1.44(-1.42%)
Mar 03, 2022 107.66 107.75 100.86 101.34 20,228,934 -5.27(-4.94%)
Mar 02, 2022 105.61 107.23 103.69 106.61 17,035,366 +0.10(+0.09%)
Mar 01, 2022 112.73 112.75 105.56 106.51 19,582,030 -5.42(-4.84%)
Feb 28, 2022 110.31 113.53 108.94 111.93 25,685,800 +0.99(+0.89%)
Feb 25, 2022 106.15 111.10 106.35 110.94 33,806,876 +5.92(+5.64%)
Feb 24, 2022 94.74 105.26 94.50 105.02 35,309,728 +3.72(+3.67%)
Feb 23, 2022 105.02 105.55 100.59 101.30 25,201,976 -1.87(-1.81%)
Feb 22, 2022 102.15 105.08 101.76 103.17 28,393,696 -0.48(-0.46%)
Feb 18, 2022 103.65 0 -1.55(-1.47%)
Feb 17, 2022 109.99 111.41 104.99 105.20 33,943,872 -5.34(-4.83%)
Feb 16, 2022 114.70 114.79 110.38 110.54 28,870,984 -4.92(-4.26%)
Feb 15, 2022 115.42 116.40 114.05 115.46 18,967,492 +1.34(+1.17%)
Feb 14, 2022 113.62 116.63 113.00 114.12 22,173,440 -1.17(-1.01%)
Feb 11, 2022 119.65 120.89 114.73 115.29 24,681,096 -3.73(-3.13%)
Feb 10, 2022 121.54 125.28 118.48 119.02 29,957,200 -3.92(-3.19%)
Feb 09, 2022 122.21 123.97 119.81 122.94 29,418,420 +2.68(+2.23%)
Feb 08, 2022 121.02 123.33 118.55 120.26 30,811,212 -1.15(-0.95%)
Feb 07, 2022 126.58 129.42 120.50 121.41 30,354,340 -4.67(-3.70%)
Feb 04, 2022 124.39 126.70 121.40 126.08 33,103,714 +1.78(+1.43%)
Feb 03, 2022 129.95 123.85 124.30 52,016,812 -8.27(-6.24%)
Feb 02, 2022 139.89 139.89 129.01 132.57 136,057,392 -43.23(-24.59%)
Feb 01, 2022 172.77 176.20 170.53 175.80 22,164,744 +12.28(+7.51%)
Jan 28, 2022 158.37 163.64 156.79 163.52 9,864,278 +5.41(+3.42%)
Jan 27, 2022 159.43 162.55 156.54 158.11 12,641,052 +1.13(+0.72%)
Jan 26, 2022 162.09 165.33 155.62 156.98 15,955,230 -1.22(-0.77%)
Jan 25, 2022 159.80 160.91 155.27 158.20 13,244,836 -3.97(-2.45%)
Jan 24, 2022 156.11 162.45 152.08 162.17 23,632,536 -1.37(-0.84%)
Jan 21, 2022 171.80 172.96 163.30 163.54 20,051,172 -9.74(-5.62%)
Jan 20, 2022 175.01 179.88 173.04 173.28 13,972,684 -0.27(-0.16%)
Jan 19, 2022 174.35 177.28 172.60 173.55 13,698,388 -0.91(-0.52%)
Jan 18, 2022 176.96 179.68 174.00 174.46 12,721,487 -2.87(-1.62%)
Jan 14, 2022 177.33 0 -3.68(-2.03%)
Jan 13, 2022 187.78 190.84 180.35 181.01 12,761,214 -6.19(-3.31%)
Jan 12, 2022 189.70 191.45 185.28 187.20 13,582,381 -4.32(-2.26%)
Jan 11, 2022 182.99 192.85 182.62 191.52 12,861,775 +8.57(+4.68%)
Jan 10, 2022 185.75 185.75 177.40 182.95 14,684,193 -4.65(-2.48%)
Jan 07, 2022 190.02 193.12 186.30 187.60 12,651,765 -4.67(-2.43%)
Jan 06, 2022 185.52 195.00 185.07 192.27 14,196,703 +5.11(+2.73%)
Jan 05, 2022 189.87 194.25 187.15 187.16 13,204,473 -3.98(-2.08%)
Jan 04, 2022 196.00 196.10 188.19 191.14 14,189,264 -3.80(-1.95%)
Jan 03, 2022 191.41 207.77 188.58 194.94 12,789,890 +6.36(+3.37%)
Dec 31, 2021 191.45 192.23 188.40 188.58 7,360,352 -3.30(-1.72%)
Dec 30, 2021 189.61 193.95 188.99 191.88 9,620,959 +1.91(+1.01%)
Dec 29, 2021 190.03 197.75 187.83 189.97 7,033,273 -0.13(-0.07%)
Dec 28, 2021 192.19 194.00 189.11 190.10 7,970,436 +2.78(+1.48%)
Dec 27, 2021 192.39 195.86 187.32 187.32 8,351,850 -4.69(-2.44%)
Dec 23, 2021 192.47 192.96 190.25 192.01 7,762,602 +0.33(+0.17%)
Dec 22, 2021 189.16 191.77 188.04 191.68 9,536,927 +2.47(+1.30%)
Dec 21, 2021 183.18 189.29 183.08 189.21 12,507,522 +6.53(+3.58%)
Dec 20, 2021 182.53 184.41 181.67 182.68 10,889,737 -3.52(-1.89%)
Dec 17, 2021 187.01 187.84 181.99 186.20 18,899,968 -6.71(-3.48%)
Dec 16, 2021 194.17 195.24 177.44 192.91 12,311,507 +2.25(+1.18%)
Dec 15, 2021 185.12 191.10 183.67 190.66 11,519,551 +3.86(+2.07%)
Dec 14, 2021 183.74 189.14 182.78 186.80 11,490,056 +6.53(+3.62%)
Dec 13, 2021 187.50 190.20 180.27 180.27 11,724,171 -7.05(-3.77%)
Dec 10, 2021 192.94 194.15 186.80 187.32 11,908,150 -4.43(-2.31%)
Dec 09, 2021 196.06 196.42 191.44 191.75 11,540,898 -5.60(-2.84%)
Dec 08, 2021 191.95 197.69 190.09 197.35 14,400,964 +6.33(+3.31%)
Dec 07, 2021 188.67 192.83 188.43 191.02 17,733,656 +6.16(+3.33%)
Dec 06, 2021 183.41 186.07 179.20 184.86 13,292,457 -5.20(-2.73%)
Dec 03, 2021 187.73 190.06 179.29 190.06 20,740,308 +2.91(+1.55%)
Dec 02, 2021 180.10 188.80 179.73 187.15 20,386,668 +7.83(+4.37%)
Dec 01, 2021 187.77 179.15 179.32 19,492,882 -5.57(-3.01%)
Nov 30, 2021 186.47 188.82 180.50 184.89 21,076,012 -10.65(-5.45%)
Nov 29, 2021 188.92 197.75 182.43 195.54 16,300,559 +8.22(+4.39%)
Nov 26, 2021 188.38 193.00 186.83 187.32 11,080,417 -1.39(-0.74%)
Nov 24, 2021 187.00 193.95 184.74 188.71 13,359,238 -66.39(-26.02%)
Nov 23, 2021 189.15 255.10 186.60 255.10 19,989,640 +61.50(+31.77%)
Nov 22, 2021 193.62 193.90 184.28 193.60 29,940,568 -0.01(-0.01%)
Nov 19, 2021 202.19 202.50 193.07 193.61 24,608,228 -6.89(-3.44%)
Nov 18, 2021 206.99 201.69 200.30 200.50 19,950,392 -5.77(-2.80%)
Nov 17, 2021 211.15 213.97 203.35 206.27 23,063,544 -9.40(-4.36%)
Nov 16, 2021 214.89 215.97 211.77 215.67 16,645,520 +2.66(+1.25%)
Nov 15, 2021 212.22 214.21 210.71 213.01 17,402,912 +4.71(+2.26%)
Nov 12, 2021 203.25 210.02 201.48 208.30 20,954,696 +6.27(+3.10%)
Nov 11, 2021 207.92 208.31 201.56 202.03 17,780,646 -3.47(-1.69%)
Nov 10, 2021 204.10 205.50 23,561,896 -23.92(-10.43%)
Nov 08, 2021 227.96 230.97 226.25 229.42 22,757,648 +3.64(+1.61%)
Nov 05, 2021 230.00 230.42 224.60 225.78 16,665,801 -2.44(-1.07%)
Nov 04, 2021 231.61 231.92 225.00 228.22 14,143,259 -2.16(-0.94%)
Nov 03, 2021 228.33 230.90 225.31 230.38 14,160,679 +0.92(+0.40%)
Nov 02, 2021 232.54 232.76 227.80 229.46 12,705,947 -1.82(-0.79%)
Nov 01, 2021 232.70 231.81 230.19 231.28 14,042,465 -1.31(-0.56%)
Oct 29, 2021 235.43 231.71 232.59 13,010,817 -4.24(-1.79%)
Oct 28, 2021 237.00 237.94 232.78 236.83 14,280,280 +1.89(+0.80%)
Oct 27, 2021 243.85 244.69 233.92 234.94 19,024,104 -8.06(-3.32%)
Oct 26, 2021 249.45 243.00 14,394,126 -3.88(-1.57%)
Oct 25, 2021 254.96 255.52 245.82 246.88 23,028,704 +6.48(+2.70%)
Oct 22, 2021 243.73 239.75 240.40 24,171,088 -2.81(-1.16%)
Oct 21, 2021 258.61 258.96 242.98 243.21 42,477,964 -15.15(-5.86%)
Oct 20, 2021 273.00 273.51 253.10 258.36 31,254,196 -13.34(-4.91%)
Oct 19, 2021 271.01 273.27 269.83 271.70 3,984,530 +1.37(+0.51%)
Oct 18, 2021 266.39 270.44 264.71 270.33 4,364,985 +1.98(+0.74%)
Oct 15, 2021 268.70 269.72 265.44 268.35 5,008,033 +1.90(+0.71%)
Oct 14, 2021 261.50 267.41 260.20 266.45 7,852,988 +10.09(+3.94%)
Oct 13, 2021 258.73 261.24 254.25 256.36 6,076,284 +0.51(+0.20%)
Oct 12, 2021 256.00 257.97 253.78 255.85 4,288,812 +0.80(+0.31%)
Oct 11, 2021 257.93 260.66 254.69 255.05 5,030,231 -5.02(-1.93%)
Oct 08, 2021 264.95 265.47 259.80 260.07 4,095,959 -3.47(-1.32%)
Oct 07, 2021 265.95 268.69 263.07 263.54 5,275,478 -0.52(-0.20%)
Oct 06, 2021 256.29 264.39 256.03 264.06 4,614,040 +3.91(+1.50%)
Oct 05, 2021 255.22 262.77 253.59 260.15 6,322,173 +5.14(+2.02%)
Oct 04, 2021 261.84 262.57 251.59 255.01 7,262,063 -9.64(-3.64%)
Oct 01, 2021 261.45 265.82 260.11 264.65 4,560,461 +4.44(+1.71%)
Sep 30, 2021 259.65 263.47 258.73 260.21 5,332,271 +1.21(+0.47%)
Sep 29, 2021 263.51 264.39 256.92 259.00 6,823,522 -3.19(-1.22%)
Sep 28, 2021 269.89 271.44 261.68 262.19 8,345,858 -11.20(-4.10%)
Sep 27, 2021 274.78 276.78 272.19 273.39 4,613,467 -4.72(-1.70%)
Sep 24, 2021 276.02 278.33 274.69 278.11 3,985,831 -0.88(-0.32%)
Sep 23, 2021 274.45 279.95 273.78 278.99 5,408,673 +6.65(+2.44%)
Sep 22, 2021 270.46 273.47 266.50 272.34 5,573,531 +2.85(+1.06%)
Sep 21, 2021 271.75 272.30 267.80 269.49 4,324,902 -0.42(-0.16%)
Sep 20, 2021 271.55 273.00 265.68 269.91 7,722,645 -6.43(-2.33%)
Sep 17, 2021 282.18 282.50 275.92 276.34 8,117,226 -6.63(-2.34%)
Sep 16, 2021 281.04 283.69 280.39 282.97 3,657,874 +0.54(+0.19%)
Sep 15, 2021 284.21 285.75 279.50 282.43 4,056,097 +0.19(+0.07%)
Sep 14, 2021 281.84 283.17 279.71 282.24 4,216,246 +1.75(+0.62%)
Sep 13, 2021 286.72 287.19 277.80 280.49 4,847,924 -3.83(-1.35%)
Sep 10, 2021 288.60 289.00 284.11 284.32 3,824,280 -2.56(-0.89%)
Sep 09, 2021 287.45 289.37 285.08 286.88 4,169,460 +1.65(+0.58%)
Sep 08, 2021 296.55 296.70 283.33 285.23 11,033,164 -8.03(-2.74%)
Sep 07, 2021 290.41 293.68 288.10 293.26 6,788,643 +4.13(+1.43%)
Sep 03, 2021 285.03 290.38 284.40 289.13 5,287,985 +3.60(+1.26%)
Sep 02, 2021 288.90 288.90 285.25 285.53 4,646,480 -1.14(-0.40%)
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.