Paypal Holdings (NQ: PYPL )

248.76 USD +5.13 (+2.11%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 82.75 83.66 82.62 83.27 6,816,964 +0.79(+0.96%)
Jun 28, 2018 80.39 82.83 80.16 82.48 7,374,725 +1.81(+2.24%)
Jun 27, 2018 82.55 82.97 80.45 80.67 8,974,372 -1.65(-2.00%)
Jun 26, 2018 82.68 83.21 81.77 82.32 6,741,977 +0.13(+0.16%)
Jun 25, 2018 84.08 84.47 81.21 82.19 10,778,562 -2.93(-3.44%)
Jun 22, 2018 86.32 86.52 84.61 85.12 7,503,397 -0.85(-0.99%)
Jun 21, 2018 86.50 87.45 85.45 85.97 8,101,150 +0.02(+0.02%)
Jun 20, 2018 84.86 86.80 84.82 85.95 9,173,197 +1.43(+1.69%)
Jun 19, 2018 84.64 84.96 83.43 84.52 6,244,212 -1.33(-1.55%)
Jun 18, 2018 84.84 86.20 84.44 85.85 5,578,559 +0.54(+0.63%)
Jun 15, 2018 85.69 85.61 85.31 8,710,787 -0.30(-0.35%)
Jun 14, 2018 85.50 86.29 85.21 85.61 6,643,348 +0.34(+0.40%)
Jun 13, 2018 85.50 86.00 84.68 85.27 7,509,730 +0.25(+0.29%)
Jun 12, 2018 83.93 86.20 83.88 85.02 9,213,483 +1.13(+1.35%)
Jun 11, 2018 84.45 84.59 83.79 83.89 4,868,844 -0.45(-0.53%)
Jun 08, 2018 83.23 84.49 83.15 84.34 7,430,930 +1.07(+1.28%)
Jun 07, 2018 85.21 85.30 82.31 83.27 7,837,623 -1.94(-2.28%)
Jun 06, 2018 85.61 85.21 7,867,161 +0.16(+0.19%)
Jun 05, 2018 84.50 85.20 84.01 85.05 9,033,398 +0.48(+0.57%)
Jun 04, 2018 83.23 84.80 82.77 84.57 7,422,886 +1.32(+1.59%)
Jun 01, 2018 82.55 83.46 81.85 83.25 7,092,081 +1.18(+1.44%)
May 31, 2018 81.81 82.83 81.55 82.07 8,250,036 +0.47(+0.58%)
May 30, 2018 81.16 82.06 80.90 81.60 5,515,899 +0.87(+1.08%)
May 29, 2018 80.71 81.34 80.20 80.73 6,924,204 -0.23(-0.28%)
May 25, 2018 80.96 80.96 80.96 0 -0.59(-0.72%)
May 24, 2018 80.91 83.06 79.66 81.55 11,687,407 +0.47(+0.58%)
May 23, 2018 79.66 81.12 79.40 81.08 5,059,441 +0.46(+0.57%)
May 22, 2018 81.39 81.61 80.28 80.62 5,187,972 -0.63(-0.78%)
May 21, 2018 81.61 82.32 80.37 81.25 7,881,351 +0.46(+0.57%)
May 18, 2018 79.90 81.94 79.82 80.79 14,626,894 +1.60(+2.02%)
May 17, 2018 77.63 81.16 77.59 79.19 8,328,629 +1.37(+1.76%)
May 16, 2018 77.50 78.54 77.28 77.82 5,349,786 +0.03(+0.04%)
May 15, 2018 77.85 78.20 76.93 77.79 6,173,046 -1.02(-1.29%)
May 14, 2018 79.14 79.65 78.44 78.81 5,821,054 -0.39(-0.49%)
May 11, 2018 79.25 79.39 78.08 79.20 9,871,283 +0.01(+0.01%)
May 10, 2018 77.39 79.25 77.25 79.19 11,540,813 +2.18(+2.83%)
May 09, 2018 76.08 77.05 75.46 77.01 6,230,240 +1.29(+1.70%)
May 08, 2018 74.62 75.94 74.44 75.72 6,258,496 +1.05(+1.41%)
May 07, 2018 74.22 75.12 74.10 74.67 7,584,111 +0.68(+0.92%)
May 04, 2018 73.19 74.44 72.23 73.99 7,470,794 +0.54(+0.74%)
May 03, 2018 71.30 73.77 70.22 73.45 17,308,621 +1.72(+2.40%)
May 02, 2018 75.00 75.71 71.21 71.73 17,709,080 -3.08(-4.12%)
May 01, 2018 74.15 74.98 73.60 74.81 5,651,901 +0.20(+0.27%)
Apr 30, 2018 74.00 75.02 73.69 74.61 9,444,249 +0.48(+0.65%)
Apr 27, 2018 76.21 76.39 73.64 74.13 9,794,316 -1.90(-2.50%)
Apr 26, 2018 76.32 77.62 75.49 76.03 13,624,387 +2.03(+2.74%)
Apr 25, 2018 75.39 75.57 73.72 74.00 10,938,258 -1.28(-1.70%)
Apr 24, 2018 78.90 79.40 75.08 75.28 9,186,161 -2.93(-3.75%)
Apr 23, 2018 78.86 79.45 77.99 78.21 4,038,452 -0.52(-0.66%)
Apr 20, 2018 79.22 79.87 78.30 78.73 6,265,267 -0.95(-1.19%)
Apr 19, 2018 80.20 80.39 79.19 79.68 7,122,738 -0.66(-0.82%)
Apr 18, 2018 80.10 80.89 79.32 80.34 5,943,399 +0.31(+0.39%)
Apr 17, 2018 78.55 80.43 78.50 80.03 7,133,671 +2.23(+2.87%)
Apr 16, 2018 77.88 78.50 77.19 77.80 5,101,277 +0.53(+0.69%)
Apr 13, 2018 78.00 78.60 76.83 77.27 5,909,943 -0.19(-0.25%)
Apr 12, 2018 76.80 77.99 76.61 77.46 5,034,799 +0.96(+1.25%)
Apr 11, 2018 76.20 77.40 76.08 76.50 4,580,559 -0.29(-0.38%)
Apr 10, 2018 76.51 77.31 75.80 76.79 6,217,464 +1.60(+2.13%)
Apr 09, 2018 74.60 76.88 74.60 75.19 7,327,263 +1.33(+1.80%)
Apr 06, 2018 75.52 76.40 73.70 73.86 8,179,131 -3.09(-4.02%)
Apr 05, 2018 75.59 77.82 75.48 76.95 9,617,672 +2.17(+2.90%)
Apr 04, 2018 73.00 75.06 72.81 74.78 8,230,785 +0.22(+0.30%)
Apr 03, 2018 75.28 75.41 73.35 74.56 8,885,593 -0.44(-0.59%)
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.