Paypal Holdings (NQ: PYPL )

274.72 USD +1.22 (+0.45%)
Streaming Delayed Price Updated: 1:52 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 84.39 85.86 83.66 85.81 11,273,200 +1.55(+1.84%)
Nov 29, 2018 85.37 85.68 83.79 84.26 6,426,741 -1.72(-2.00%)
Nov 28, 2018 82.27 86.00 81.95 85.98 9,340,014 +4.01(+4.89%)
Nov 27, 2018 81.00 82.00 80.21 81.97 5,333,020 +1.11(+1.37%)
Nov 26, 2018 78.97 80.98 78.86 80.86 9,165,627 +2.91(+3.73%)
Nov 23, 2018 78.09 79.71 77.90 77.95 3,066,800 -1.17(-1.48%)
Nov 21, 2018 79.12 79.12 79.12 0 +1.36(+1.75%)
Nov 20, 2018 77.00 79.08 75.47 77.76 14,198,642 -2.37(-2.96%)
Nov 19, 2018 84.77 85.19 79.90 80.13 11,372,434 -4.93(-5.80%)
Nov 16, 2018 86.00 86.72 84.83 85.06 7,580,900 -1.68(-1.94%)
Nov 15, 2018 83.79 87.09 83.60 86.74 9,955,219 +2.69(+3.20%)
Nov 14, 2018 84.98 85.14 83.07 84.05 6,678,113 +0.27(+0.32%)
Nov 13, 2018 84.12 85.23 83.16 83.78 4,727,931 +0.00(+0.00%)
Nov 12, 2018 86.17 86.65 83.30 83.78 6,257,331 -2.98(-3.43%)
Nov 09, 2018 88.45 88.45 85.55 86.76 9,105,900 -2.28(-2.56%)
Nov 08, 2018 87.70 89.06 87.68 89.04 7,538,955 +0.81(+0.92%)
Nov 07, 2018 85.86 88.49 85.73 88.23 8,669,058 +3.54(+4.18%)
Nov 06, 2018 84.10 85.31 83.72 84.69 4,661,886 +0.64(+0.76%)
Nov 05, 2018 83.33 84.25 82.25 84.05 4,556,470 +0.54(+0.65%)
Nov 02, 2018 85.46 86.10 82.65 83.51 7,014,300 -1.53(-1.80%)
Nov 01, 2018 84.18 85.15 83.57 85.04 5,950,851 +0.85(+1.01%)
Oct 31, 2018 82.37 85.35 82.30 84.19 11,191,509 +3.29(+4.07%)
Oct 30, 2018 80.33 81.96 79.42 80.90 13,099,963 -0.25(-0.31%)
Oct 29, 2018 84.74 85.24 78.99 81.15 12,916,895 -2.22(-2.66%)
Oct 26, 2018 83.22 85.66 82.18 83.37 13,969,400 -2.59(-3.01%)
Oct 25, 2018 84.24 86.51 83.56 85.96 9,058,883 +2.87(+3.45%)
Oct 24, 2018 87.04 87.69 83.01 83.09 14,752,608 -4.48(-5.12%)
Oct 23, 2018 83.20 87.80 82.99 87.57 14,750,764 +2.14(+2.50%)
Oct 22, 2018 84.86 86.23 83.57 85.43 11,251,684 +0.65(+0.77%)
Oct 19, 2018 83.75 86.17 82.92 84.78 34,211,900 +7.30(+9.42%)
Oct 18, 2018 80.17 80.44 77.36 77.48 19,703,919 -2.61(-3.26%)
Oct 17, 2018 81.19 81.39 79.50 80.09 10,017,214 -0.52(-0.65%)
Oct 16, 2018 78.85 80.91 78.46 80.61 10,057,368 +3.38(+4.38%)
Oct 15, 2018 78.88 79.14 77.22 77.23 8,479,037 -1.80(-2.28%)
Oct 12, 2018 79.12 79.60 77.79 79.03 14,131,400 +3.13(+4.12%)
Oct 11, 2018 76.81 77.79 74.66 75.90 21,008,571 +0.45(+0.60%)
Oct 10, 2018 79.61 79.91 75.32 75.45 16,915,984 -4.58(-5.72%)
Oct 09, 2018 80.65 81.84 79.44 80.03 9,332,502 -0.52(-0.65%)
Oct 08, 2018 82.62 82.89 78.65 80.55 16,871,553 -2.63(-3.16%)
Oct 05, 2018 84.21 84.84 82.32 83.18 10,735,700 -1.16(-1.38%)
Oct 04, 2018 86.39 86.50 83.54 84.34 9,077,960 -2.81(-3.22%)
Oct 03, 2018 87.40 87.95 86.37 87.15 6,624,387 +0.47(+0.54%)
Oct 02, 2018 87.27 87.35 85.83 86.68 6,488,045 -0.87(-0.99%)
Oct 01, 2018 88.13 88.80 87.40 87.55 9,260,576 -0.29(-0.33%)
Sep 28, 2018 88.79 89.04 87.60 87.84 7,920,900 -1.15(-1.29%)
Sep 27, 2018 90.61 90.70 88.86 88.99 6,985,820 -0.86(-0.96%)
Sep 26, 2018 90.34 90.93 89.70 89.85 5,935,199 -0.19(-0.21%)
Sep 25, 2018 89.62 90.38 89.27 90.04 5,953,282 +0.42(+0.47%)
Sep 24, 2018 89.95 90.26 88.26 89.62 8,303,202 -1.00(-1.10%)
Sep 21, 2018 91.05 92.00 90.42 90.62 25,379,300 +0.02(+0.02%)
Sep 20, 2018 89.84 90.78 89.18 90.60 6,561,805 +1.29(+1.44%)
Sep 19, 2018 90.10 90.74 88.24 89.31 5,494,323 -0.41(-0.46%)
Sep 18, 2018 88.71 90.09 88.71 89.72 5,820,575 +1.04(+1.17%)
Sep 17, 2018 90.66 91.30 88.51 88.68 9,292,523 -2.10(-2.31%)
Sep 14, 2018 92.25 92.68 90.68 90.78 9,342,800 -1.41(-1.53%)
Sep 13, 2018 92.60 93.70 92.06 92.19 8,289,653 -0.21(-0.23%)
Sep 12, 2018 91.53 92.46 90.21 92.40 7,213,118 +0.97(+1.06%)
Sep 11, 2018 89.83 91.71 89.04 91.43 7,324,105 +1.63(+1.82%)
Sep 10, 2018 89.43 89.99 88.56 89.80 5,465,877 +0.98(+1.10%)
Sep 07, 2018 88.13 89.68 87.39 88.82 5,679,400 -0.18(-0.20%)
Sep 06, 2018 89.18 89.56 88.06 89.00 6,840,458 -0.05(-0.06%)
Sep 05, 2018 92.98 93.00 88.70 89.05 10,201,200 -4.02(-4.32%)
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.