Paypal Holdings (NQ: PYPL )

203.04 USD -0.89 (-0.44%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 31.20 31.28 30.64 31.04 13,670,261 +0.41(+1.34%)
Sep 29, 2015 32.27 32.67 30.30 30.63 12,007,570 -1.62(-5.02%)
Sep 28, 2015 33.68 33.68 32.15 32.25 7,407,163 -1.52(-4.50%)
Sep 25, 2015 34.60 34.69 33.50 33.77 6,566,750 -0.14(-0.41%)
Sep 24, 2015 34.00 34.07 33.38 33.91 6,541,083 -0.25(-0.73%)
Sep 23, 2015 33.49 34.34 33.26 34.16 5,405,451 +0.81(+2.43%)
Sep 22, 2015 33.94 34.10 33.19 33.35 8,537,716 -0.90(-2.63%)
Sep 21, 2015 33.66 34.62 33.43 34.25 12,736,464 +1.33(+4.04%)
Sep 18, 2015 32.90 33.78 32.55 32.92 16,488,139 -0.40(-1.20%)
Sep 17, 2015 33.72 33.99 33.08 33.32 7,846,799 -0.45(-1.33%)
Sep 16, 2015 33.46 34.06 33.36 33.77 7,183,557 -0.03(-0.09%)
Sep 15, 2015 33.72 33.95 32.67 33.80 11,873,408 +0.03(+0.09%)
Sep 14, 2015 33.70 33.95 33.20 33.77 7,897,681 +0.22(+0.66%)
Sep 11, 2015 33.27 33.59 32.61 33.55 9,184,211 +0.09(+0.27%)
Sep 10, 2015 34.23 34.29 32.95 33.46 12,134,491 -0.91(-2.65%)
Sep 09, 2015 34.92 34.95 33.90 34.37 10,946,887 -0.33(-0.95%)
Sep 08, 2015 34.81 34.87 34.25 34.70 7,669,892 +0.41(+1.20%)
Sep 04, 2015 34.71 34.29 34.29 34.29 7,483,100 -1.02(-2.89%)
Sep 03, 2015 35.01 35.46 34.77 35.31 6,683,679 +0.24(+0.68%)
Sep 02, 2015 34.60 35.08 33.84 35.07 7,519,917 +1.30(+3.85%)
Sep 01, 2015 34.15 34.68 33.41 33.77 13,368,694 -1.23(-3.51%)
Aug 31, 2015 35.50 35.51 34.77 35.00 12,121,666 -0.04(-0.11%)
Aug 28, 2015 34.51 35.26 34.37 35.04 8,344,820 +0.42(+1.21%)
Aug 27, 2015 33.87 34.77 33.16 34.62 18,909,424 +1.45(+4.37%)
Aug 26, 2015 33.70 33.84 31.71 33.17 25,349,654 +0.47(+1.44%)
Aug 25, 2015 35.44 35.46 32.70 32.70 15,552,352 -1.05(-3.11%)
Aug 24, 2015 31.17 34.85 30.00 33.75 19,674,355 -0.50(-1.46%)
Aug 21, 2015 35.57 36.11 33.85 34.25 16,824,144 -1.73(-4.81%)
Aug 20, 2015 36.85 37.34 35.88 35.98 10,643,357 -1.21(-3.25%)
Aug 19, 2015 37.87 38.10 37.03 37.19 6,920,657 -0.80(-2.11%)
Aug 18, 2015 39.00 39.00 37.87 37.99 4,678,833 -0.74(-1.91%)
Aug 17, 2015 38.30 38.75 37.74 38.73 4,929,735 +0.59(+1.55%)
Aug 14, 2015 37.49 38.18 37.38 38.14 6,271,143 +0.52(+1.38%)
Aug 13, 2015 38.40 38.49 37.44 37.62 7,861,975 -0.57(-1.49%)
Aug 12, 2015 38.55 38.58 37.01 38.19 21,365,146 -0.66(-1.70%)
Aug 11, 2015 38.93 39.28 38.72 38.85 8,183,704 -0.20(-0.51%)
Aug 10, 2015 39.43 39.69 38.77 39.05 7,996,969 -0.08(-0.20%)
Aug 07, 2015 39.04 39.23 38.60 39.13 8,331,310 +0.28(+0.72%)
Aug 06, 2015 39.63 39.74 38.55 38.85 7,323,806 -0.42(-1.07%)
Aug 05, 2015 39.70 39.88 39.17 39.27 9,461,218 +0.32(+0.82%)
Aug 04, 2015 39.91 39.91 38.43 38.95 10,987,717 -0.44(-1.12%)
Aug 03, 2015 39.25 39.75 38.90 39.39 15,124,370 +0.69(+1.78%)
Jul 31, 2015 39.14 39.20 38.22 38.70 12,480,580 +0.25(+0.65%)
Jul 30, 2015 38.04 39.01 37.72 38.45 13,844,049 +0.50(+1.32%)
Jul 29, 2015 38.03 38.10 37.62 37.95 11,788,279 +0.35(+0.93%)
Jul 28, 2015 37.19 38.00 36.83 37.60 18,982,719 +1.21(+3.33%)
Jul 27, 2015 36.78 37.38 36.22 36.39 16,178,293 -0.61(-1.65%)
Jul 24, 2015 37.71 38.00 36.91 37.00 14,274,305 -0.01(-0.03%)
Jul 23, 2015 38.74 38.75 36.93 37.01 19,245,905 -1.38(-3.59%)
Jul 22, 2015 39.35 39.72 38.10 38.39 25,376,089 -0.96(-2.44%)
Jul 21, 2015 41.08 41.11 39.12 39.35 32,947,693 -1.12(-2.77%)
Jul 20, 2015 41.46 42.55 39.80 40.47 52,274,491 +2.08(+5.42%)
Jul 17, 2015 39.42 40.20 38.18 38.39 45,720,240 -0.24(-0.62%)
Jul 16, 2015 38.82 39.97 38.08 38.63 21,342,465 +1.12(+2.99%)
Jul 15, 2015 37.98 38.20 37.03 37.51 13,069,913 +0.58(+1.57%)
Jul 14, 2015 36.99 37.74 36.60 36.93 4,640,579 +0.15(+0.41%)
Jul 13, 2015 35.59 37.50 35.59 36.78 7,625,994 +2.09(+6.02%)
Jul 10, 2015 34.66 35.19 33.98 34.69 4,472,801 +0.19(+0.55%)
Jul 09, 2015 35.10 35.51 33.99 34.50 3,760,051 -0.20(-0.58%)
Jul 08, 2015 36.34 36.36 34.58 34.70 5,387,749 -1.92(-5.24%)
Jul 07, 2015 37.72 37.81 36.00 36.62 7,358,964 -0.09(-0.25%)
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.