Paypal Holdings (NQ: PYPL )

271.45 USD +1.98 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 114.24 114.62 113.33 114.46 6,679,700 +0.79(+0.69%)
Jun 27, 2019 114.51 114.87 113.08 113.67 5,138,968 -0.48(-0.42%)
Jun 26, 2019 115.70 116.38 114.11 114.15 4,637,070 -0.29(-0.25%)
Jun 25, 2019 116.58 116.96 113.39 114.44 5,394,596 -2.32(-1.99%)
Jun 24, 2019 116.51 116.77 115.66 116.76 3,369,867 +0.55(+0.47%)
Jun 21, 2019 116.08 117.28 115.97 116.21 10,651,500 -2.58(-2.17%)
Jun 20, 2019 118.85 119.95 117.84 118.79 5,435,036 +1.65(+1.41%)
Jun 19, 2019 116.00 117.34 115.22 117.14 5,165,089 +1.16(+1.00%)
Jun 18, 2019 118.60 118.65 115.84 115.98 6,793,200 -1.18(-1.01%)
Jun 17, 2019 116.58 117.33 116.37 117.16 4,620,975 +0.99(+0.85%)
Jun 14, 2019 115.91 116.73 115.27 116.17 4,241,900 +0.45(+0.39%)
Jun 13, 2019 114.82 115.82 114.59 115.72 4,089,375 +1.22(+1.07%)
Jun 12, 2019 114.59 114.89 113.47 114.50 3,914,556 -0.10(-0.09%)
Jun 11, 2019 116.97 117.45 113.29 114.60 5,038,301 -1.02(-0.88%)
Jun 10, 2019 115.10 117.35 114.85 115.62 6,483,510 +1.60(+1.40%)
Jun 07, 2019 112.30 115.14 112.08 114.02 5,916,400 +2.24(+2.00%)
Jun 06, 2019 111.11 112.04 110.27 111.78 4,742,815 +1.01(+0.91%)
Jun 05, 2019 110.04 110.88 109.46 110.77 6,220,005 +2.04(+1.88%)
Jun 04, 2019 106.83 108.83 105.78 108.73 7,280,314 +2.65(+2.50%)
Jun 03, 2019 111.09 111.09 103.96 106.08 11,261,014 -3.67(-3.34%)
May 31, 2019 110.33 110.80 108.74 109.75 4,913,400 -1.66(-1.49%)
May 30, 2019 110.64 111.57 110.09 111.41 3,871,178 +1.33(+1.21%)
May 29, 2019 110.75 110.97 109.31 110.08 8,165,545 -1.66(-1.49%)
May 28, 2019 110.57 113.14 110.50 111.74 6,567,934 +1.89(+1.72%)
May 24, 2019 110.84 111.24 109.46 109.85 4,832,600 -0.05(-0.05%)
May 23, 2019 111.47 111.71 109.06 109.90 7,183,199 -2.57(-2.29%)
May 22, 2019 112.28 113.96 112.21 112.47 3,091,872 +0.04(+0.04%)
May 21, 2019 112.67 113.12 111.69 112.43 4,001,393 +0.20(+0.18%)
May 20, 2019 111.97 113.31 111.23 112.23 3,631,586 -0.57(-0.51%)
May 17, 2019 113.07 114.25 112.24 112.80 4,512,500 -1.07(-0.94%)
May 16, 2019 111.20 114.66 111.16 113.87 6,030,679 +2.37(+2.13%)
May 15, 2019 108.59 111.93 108.31 111.50 5,315,111 +2.41(+2.21%)
May 14, 2019 107.56 110.40 107.35 109.09 4,559,139 +2.26(+2.12%)
May 13, 2019 107.60 108.63 106.52 106.83 5,656,748 -3.58(-3.24%)
May 10, 2019 109.22 110.68 107.46 110.41 3,750,800 +0.68(+0.62%)
May 09, 2019 108.10 110.13 107.25 109.73 4,657,417 +0.66(+0.61%)
May 08, 2019 108.58 109.88 108.15 109.07 4,117,697 +0.12(+0.11%)
May 07, 2019 110.17 110.17 107.64 108.95 6,178,582 -1.90(-1.71%)
May 06, 2019 109.44 111.12 108.58 110.85 4,722,274 -1.11(-0.99%)
May 03, 2019 110.57 112.12 110.25 111.96 4,660,900 +2.26(+2.06%)
May 02, 2019 110.60 111.16 108.91 109.70 5,272,022 -1.24(-1.12%)
May 01, 2019 113.21 113.69 110.92 110.94 5,444,436 -1.83(-1.62%)
Apr 30, 2019 112.44 113.22 111.20 112.77 6,487,059 +0.33(+0.29%)
Apr 29, 2019 110.70 113.00 110.44 112.44 6,988,663 +1.88(+1.70%)
Apr 26, 2019 109.72 110.57 107.88 110.56 7,683,100 +0.34(+0.31%)
Apr 25, 2019 108.52 110.92 108.52 110.22 10,959,102 +3.00(+2.80%)
Apr 24, 2019 107.11 108.39 106.42 107.22 9,545,999 +0.32(+0.30%)
Apr 23, 2019 107.10 107.51 106.44 106.90 8,563,708 +0.09(+0.08%)
Apr 22, 2019 106.79 107.18 106.02 106.81 6,408,383 -0.55(-0.51%)
Apr 18, 2019 108.36 108.45 105.08 107.36 10,220,700 -1.45(-1.33%)
Apr 17, 2019 107.81 108.86 107.25 108.81 5,353,822 +0.61(+0.56%)
Apr 16, 2019 108.80 108.80 107.58 108.20 3,766,268 +0.06(+0.06%)
Apr 15, 2019 108.58 109.00 107.31 108.14 4,480,107 -0.34(-0.31%)
Apr 12, 2019 107.03 108.54 106.41 108.48 6,998,000 +2.02(+1.90%)
Apr 11, 2019 107.51 107.74 105.91 106.46 7,680,770 -1.05(-0.98%)
Apr 10, 2019 107.15 107.77 106.39 107.51 6,561,917 +0.58(+0.54%)
Apr 09, 2019 106.06 107.51 105.83 106.93 7,217,001 +0.33(+0.31%)
Apr 08, 2019 105.66 107.00 104.67 106.60 9,261,895 +0.87(+0.82%)
Apr 05, 2019 104.84 105.80 104.62 105.73 8,573,700 +1.27(+1.22%)
Apr 04, 2019 104.70 104.97 102.65 104.46 7,956,830 -0.23(-0.22%)
Apr 03, 2019 105.91 105.97 104.49 104.69 5,442,300 -0.54(-0.51%)
Apr 02, 2019 105.76 105.76 104.66 105.23 4,177,488 -0.32(-0.30%)
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.