Paypal Holdings (NQ: PYPL )

276.34 USD -6.63 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 291.53 292.70 289.51 291.48 4,235,131 -1.28(-0.44%)
Jun 29, 2021 292.97 295.18 291.53 292.76 4,331,768 -0.89(-0.30%)
Jun 28, 2021 290.85 294.26 290.07 293.65 5,056,526 +4.05(+1.40%)
Jun 25, 2021 292.60 292.87 287.80 289.60 6,616,923 -3.61(-1.23%)
Jun 24, 2021 290.18 296.01 289.64 293.21 7,159,226 +5.09(+1.77%)
Jun 23, 2021 285.94 288.55 284.78 288.12 4,964,115 +1.37(+0.48%)
Jun 22, 2021 281.70 287.46 280.22 286.75 6,047,816 +3.65(+1.29%)
Jun 21, 2021 283.28 284.30 276.73 283.10 7,286,792 -0.28(-0.10%)
Jun 18, 2021 275.30 286.38 274.86 283.38 14,713,469 +5.27(+1.89%)
Jun 17, 2021 268.50 279.37 268.46 278.11 8,069,757 +9.29(+3.46%)
Jun 16, 2021 271.45 275.16 265.31 268.82 6,872,122 -3.07(-1.13%)
Jun 15, 2021 274.73 274.73 270.68 271.89 5,368,804 -3.04(-1.11%)
Jun 14, 2021 271.90 274.97 270.60 274.93 5,165,994 +3.48(+1.28%)
Jun 11, 2021 268.75 271.90 268.40 271.45 4,494,595 +1.98(+0.73%)
Jun 10, 2021 263.07 269.65 261.69 269.47 6,053,674 +5.87(+2.23%)
Jun 09, 2021 265.00 268.20 263.26 263.60 4,652,606 +0.45(+0.17%)
Jun 08, 2021 261.57 264.55 260.57 263.15 4,426,454 +2.55(+0.98%)
Jun 07, 2021 262.48 262.94 260.19 260.60 3,978,266 -2.44(-0.93%)
Jun 04, 2021 259.51 263.46 259.15 263.04 4,086,127 +5.25(+2.04%)
Jun 03, 2021 258.40 260.98 256.15 257.79 4,945,587 -4.38(-1.67%)
Jun 02, 2021 260.48 264.78 259.58 262.17 6,801,893 +2.90(+1.12%)
Jun 01, 2021 261.08 263.42 256.52 259.27 5,868,809 -0.75(-0.29%)
May 28, 2021 261.07 263.15 259.87 260.02 4,281,846 +0.55(+0.21%)
May 27, 2021 259.86 260.64 256.28 259.47 7,049,471 -1.90(-0.73%)
May 26, 2021 259.78 262.32 259.16 261.37 5,404,783 +2.72(+1.05%)
May 25, 2021 258.50 260.37 257.28 258.65 6,047,482 +1.48(+0.58%)
May 24, 2021 254.13 257.60 252.43 257.17 6,368,613 +6.48(+2.58%)
May 21, 2021 253.80 255.21 250.41 250.69 6,842,164 -0.85(-0.34%)
May 20, 2021 246.99 252.93 245.35 251.54 8,106,776 +6.91(+2.82%)
May 19, 2021 235.86 245.34 235.11 244.63 7,209,799 +1.42(+0.58%)
May 18, 2021 243.50 247.43 242.65 243.21 4,724,731 -1.16(-0.47%)
May 17, 2021 245.15 246.24 240.60 244.37 5,179,240 -1.92(-0.78%)
May 14, 2021 244.02 247.12 242.27 246.29 6,729,725 +5.49(+2.28%)
May 13, 2021 241.92 245.68 237.80 240.80 7,269,836 +0.89(+0.37%)
May 12, 2021 240.59 246.50 238.82 239.91 8,637,242 -8.69(-3.50%)
May 11, 2021 235.00 250.56 233.61 248.60 9,257,069 +4.97(+2.04%)
May 10, 2021 252.01 252.41 243.45 243.63 8,904,739 -9.73(-3.84%)
May 07, 2021 255.92 258.64 251.64 253.36 10,170,019 +1.34(+0.53%)
May 06, 2021 256.00 256.31 245.11 252.02 17,992,434 +4.62(+1.87%)
May 05, 2021 254.92 254.92 246.24 247.40 9,486,568 -2.76(-1.10%)
May 04, 2021 255.73 256.80 246.65 250.16 9,211,659 -8.93(-3.45%)
May 03, 2021 265.06 265.80 256.18 259.09 7,519,850 -3.20(-1.22%)
Apr 30, 2021 265.00 266.15 261.60 262.29 6,594,400 -5.56(-2.08%)
Apr 29, 2021 273.26 273.87 263.53 267.85 5,661,872 -3.24(-1.20%)
Apr 28, 2021 268.76 275.25 267.17 271.09 5,528,765 +2.27(+0.84%)
Apr 27, 2021 272.05 273.82 268.03 268.82 4,294,744 -2.90(-1.07%)
Apr 26, 2021 266.66 271.75 265.92 271.72 5,326,077 +5.69(+2.14%)
Apr 23, 2021 260.97 267.79 260.97 266.03 6,299,000 +3.76(+1.43%)
Apr 22, 2021 265.13 268.16 259.40 262.27 5,981,630 -2.62(-0.99%)
Apr 21, 2021 261.41 266.00 259.27 264.89 4,665,953 +0.46(+0.17%)
Apr 20, 2021 269.62 272.58 262.24 264.43 6,206,005 -3.48(-1.30%)
Apr 19, 2021 267.13 268.50 263.90 267.91 5,255,962 -1.96(-0.73%)
Apr 16, 2021 273.16 274.15 268.59 269.87 6,061,500 -4.13(-1.51%)
Apr 15, 2021 271.36 276.12 270.16 274.00 7,541,492 +6.79(+2.54%)
Apr 14, 2021 275.84 277.86 266.20 267.21 8,504,647 -8.22(-2.98%)
Apr 13, 2021 271.27 276.87 271.00 275.43 7,282,198 +6.40(+2.38%)
Apr 12, 2021 265.39 270.33 262.59 269.03 6,677,072 +2.26(+0.85%)
Apr 09, 2021 262.98 266.94 261.38 266.77 6,689,700 +2.27(+0.86%)
Apr 08, 2021 260.16 265.00 258.17 264.50 9,054,636 +8.90(+3.48%)
Apr 07, 2021 253.07 259.22 251.07 255.60 7,241,508 +2.41(+0.95%)
Apr 06, 2021 251.65 255.00 249.50 253.19 5,579,818 +2.17(+0.86%)
Apr 05, 2021 250.51 251.76 245.70 251.02 5,742,075 +3.48(+1.41%)
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.