Paypal Holdings (NQ: PYPL )

240.40 USD -2.81 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 259.65 263.47 258.73 260.21 5,332,271 +1.21(+0.47%)
Sep 29, 2021 263.51 264.39 256.92 259.00 6,823,522 -3.19(-1.22%)
Sep 28, 2021 269.89 271.44 261.68 262.19 8,345,858 -11.20(-4.10%)
Sep 27, 2021 274.78 276.78 272.19 273.39 4,613,467 -4.72(-1.70%)
Sep 24, 2021 276.02 278.33 274.69 278.11 3,985,831 -0.88(-0.32%)
Sep 23, 2021 274.45 279.95 273.78 278.99 5,408,337 +6.65(+2.44%)
Sep 22, 2021 270.46 273.47 266.50 272.34 5,573,531 +2.85(+1.06%)
Sep 21, 2021 271.75 272.30 267.80 269.49 4,324,902 -0.42(-0.16%)
Sep 20, 2021 271.55 273.00 265.68 269.91 7,722,645 -6.43(-2.33%)
Sep 17, 2021 282.18 282.50 275.92 276.34 8,117,226 -6.63(-2.34%)
Sep 16, 2021 281.04 283.69 280.39 282.97 3,657,874 +0.54(+0.19%)
Sep 15, 2021 284.21 285.75 279.50 282.43 4,056,097 +0.19(+0.07%)
Sep 14, 2021 281.84 283.17 279.71 282.24 4,216,246 +1.75(+0.62%)
Sep 13, 2021 286.72 287.19 277.80 280.49 4,847,924 -3.83(-1.35%)
Sep 10, 2021 288.60 289.00 284.11 284.32 3,824,280 -2.56(-0.89%)
Sep 09, 2021 287.45 289.37 285.08 286.88 4,169,460 +1.65(+0.58%)
Sep 08, 2021 296.55 296.70 283.33 285.23 11,033,164 -8.03(-2.74%)
Sep 07, 2021 290.41 293.68 288.10 293.26 6,788,643 +4.13(+1.43%)
Sep 03, 2021 285.03 290.38 284.40 289.13 5,287,985 +3.60(+1.26%)
Sep 02, 2021 288.90 288.90 285.25 285.53 4,646,480 -1.14(-0.40%)
Sep 01, 2021 290.10 290.90 286.36 286.67 5,566,547 -1.99(-0.69%)
Aug 31, 2021 290.93 292.65 284.34 288.66 8,909,278 +0.19(+0.07%)
Aug 30, 2021 279.61 290.41 279.08 288.47 14,641,802 +10.14(+3.64%)
Aug 27, 2021 274.03 278.89 273.67 278.33 3,916,961 +4.71(+1.72%)
Aug 26, 2021 277.89 278.68 273.52 273.62 3,630,151 -4.07(-1.47%)
Aug 25, 2021 279.82 279.83 276.77 277.69 4,391,853 -1.82(-0.65%)
Aug 24, 2021 278.93 279.58 276.51 279.51 3,541,735 +2.53(+0.91%)
Aug 23, 2021 275.75 278.29 273.02 276.98 5,506,309 +4.02(+1.47%)
Aug 20, 2021 269.54 273.93 269.54 272.96 4,180,309 +2.38(+0.88%)
Aug 19, 2021 267.19 272.01 266.60 270.58 5,119,401 +1.74(+0.65%)
Aug 18, 2021 271.01 272.77 268.48 268.84 4,828,917 -2.26(-0.83%)
Aug 17, 2021 275.25 275.55 269.10 271.10 7,965,178 -7.18(-2.58%)
Aug 16, 2021 273.73 279.19 273.56 278.28 5,284,205 +3.37(+1.23%)
Aug 13, 2021 276.17 276.81 274.61 274.91 4,097,227 +0.32(+0.12%)
Aug 12, 2021 274.25 276.80 273.06 274.59 4,511,858 -1.82(-0.66%)
Aug 11, 2021 277.44 278.23 273.13 276.41 5,784,578 +2.04(+0.74%)
Aug 10, 2021 278.94 280.49 272.50 274.37 6,263,391 -3.78(-1.36%)
Aug 09, 2021 280.22 281.10 277.46 278.15 3,821,011 -1.39(-0.50%)
Aug 06, 2021 280.00 282.37 276.87 279.54 6,086,840 -1.16(-0.41%)
Aug 05, 2021 277.10 280.96 275.82 280.70 7,352,494 +5.20(+1.89%)
Aug 04, 2021 274.07 276.09 270.67 275.50 6,615,732 +2.00(+0.73%)
Aug 03, 2021 272.06 274.54 269.57 273.50 8,320,850 +2.51(+0.93%)
Aug 02, 2021 276.89 276.89 270.43 270.99 10,077,793 -4.54(-1.65%)
Jul 30, 2021 280.24 280.50 274.21 275.53 11,693,326 -7.64(-2.70%)
Jul 29, 2021 285.37 289.00 281.60 283.17 18,228,372 -18.80(-6.23%)
Jul 28, 2021 300.74 302.43 296.78 301.97 9,140,264 +1.49(+0.50%)
Jul 27, 2021 305.50 306.34 294.89 300.48 6,933,617 -6.32(-2.06%)
Jul 26, 2021 309.66 310.16 305.23 306.80 3,803,825 -1.73(-0.56%)
Jul 23, 2021 305.76 309.48 304.20 308.53 4,231,089 +4.84(+1.59%)
Jul 22, 2021 302.02 304.57 301.87 303.69 3,600,829 +1.92(+0.64%)
Jul 21, 2021 296.49 301.83 296.20 301.77 5,546,857 +3.70(+1.24%)
Jul 20, 2021 295.52 300.03 291.57 298.07 5,422,782 +3.22(+1.09%)
Jul 19, 2021 292.35 295.07 288.81 294.85 5,680,253 +0.22(+0.07%)
Jul 16, 2021 297.23 298.75 294.44 294.63 4,268,906 -1.88(-0.63%)
Jul 15, 2021 300.86 301.18 294.14 296.51 4,941,737 -4.24(-1.41%)
Jul 14, 2021 303.01 304.81 299.33 300.75 4,847,307 -0.44(-0.15%)
Jul 13, 2021 302.19 307.82 298.75 301.19 7,234,790 -1.78(-0.59%)
Jul 12, 2021 302.37 303.50 298.56 302.97 5,455,415 +2.76(+0.92%)
Jul 09, 2021 296.41 300.83 295.00 300.21 5,543,284 +5.16(+1.75%)
Jul 08, 2021 292.10 295.87 289.46 295.05 5,911,536 -2.08(-0.70%)
Jul 07, 2021 294.90 299.31 291.91 297.13 6,712,661 +4.49(+1.53%)
Jul 06, 2021 290.04 294.53 289.52 292.64 5,041,233 +2.40(+0.83%)
Jul 02, 2021 290.94 292.43 288.92 290.24 4,171,514 +1.24(+0.43%)
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.