Paypal Holdings (NQ: PYPL )

271.94 USD +0.05 (+0.02%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4,426,518 +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 6,046,306 +1.48(+0.58%)
May 24, 2021 254.13 257.60 252.43 257.17 6,368,616 +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%)
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.