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 29, 2017 63.86 64.17 63.50 64.03 6,891,295 +0.10(+0.16%)
Sep 28, 2017 63.62 64.06 63.11 63.93 4,147,929 +0.60(+0.95%)
Sep 27, 2017 63.41 63.75 63.16 63.33 7,380,616 +0.39(+0.62%)
Sep 26, 2017 63.71 63.76 62.84 62.94 8,551,571 -0.56(-0.88%)
Sep 25, 2017 65.00 65.00 62.37 63.50 13,156,910 -1.58(-2.43%)
Sep 22, 2017 64.33 65.24 64.11 65.08 6,743,757 +0.45(+0.70%)
Sep 21, 2017 64.67 64.95 63.90 64.63 6,727,318 -0.11(-0.17%)
Sep 20, 2017 63.99 64.87 63.83 64.74 11,903,389 +0.91(+1.43%)
Sep 19, 2017 63.01 63.92 62.96 63.83 7,773,975 +0.91(+1.45%)
Sep 18, 2017 62.62 63.53 62.52 62.92 7,687,927 +0.42(+0.67%)
Sep 15, 2017 62.27 62.80 61.96 62.50 9,940,945 +0.26(+0.42%)
Sep 14, 2017 62.04 62.37 61.71 62.24 5,697,698 +0.20(+0.32%)
Sep 13, 2017 62.47 62.75 61.58 62.04 6,380,199 -0.52(-0.83%)
Sep 12, 2017 62.95 63.12 62.15 62.56 6,269,166 -0.08(-0.13%)
Sep 11, 2017 61.73 63.26 61.62 62.64 8,266,016 +1.51(+2.47%)
Sep 08, 2017 61.94 62.00 61.10 61.13 4,942,551 -0.87(-1.40%)
Sep 07, 2017 61.33 62.13 61.28 62.00 5,022,747 +0.76(+1.24%)
Sep 06, 2017 61.74 61.85 60.90 61.24 5,350,868 -0.03(-0.05%)
Sep 05, 2017 61.26 61.70 60.58 61.27 5,501,176 -0.19(-0.31%)
Sep 01, 2017 61.98 62.23 61.38 61.46 3,440,389 -0.22(-0.36%)
Aug 31, 2017 62.00 62.03 61.17 61.68 6,145,817 -0.09(-0.15%)
Aug 30, 2017 61.05 61.86 60.89 61.77 5,695,983 +0.76(+1.25%)
Aug 29, 2017 59.82 61.16 59.63 61.01 4,359,118 +0.48(+0.79%)
Aug 28, 2017 60.31 60.53 59.81 60.53 4,656,418 +0.56(+0.93%)
Aug 25, 2017 60.33 60.58 59.61 59.97 4,087,413 -0.03(-0.05%)
Aug 24, 2017 60.22 60.43 59.11 60.00 4,045,282 -0.05(-0.08%)
Aug 23, 2017 60.30 60.51 59.82 60.05 4,545,287 -0.79(-1.30%)
Aug 22, 2017 59.72 61.00 59.44 60.84 5,834,034 +1.44(+2.42%)
Aug 21, 2017 59.33 59.65 58.76 59.40 4,243,191 -0.04(-0.07%)
Aug 18, 2017 59.36 59.82 58.94 59.44 4,653,341 +0.15(+0.25%)
Aug 17, 2017 60.15 60.28 59.29 59.29 6,744,200 -1.00(-1.66%)
Aug 16, 2017 59.95 60.70 59.60 60.29 5,745,188 +0.60(+1.01%)
Aug 15, 2017 59.30 59.98 59.23 59.69 6,483,466 +0.63(+1.07%)
Aug 14, 2017 58.61 59.28 58.27 59.06 7,561,493 +1.02(+1.76%)
Aug 11, 2017 57.85 58.25 57.60 58.04 6,962,121 +0.02(+0.03%)
Aug 10, 2017 59.24 59.37 57.81 58.02 9,570,160 -1.65(-2.77%)
Aug 09, 2017 58.97 59.73 58.59 59.67 6,023,896 +0.19(+0.32%)
Aug 08, 2017 59.61 59.88 59.25 59.48 5,999,834 -0.14(-0.23%)
Aug 07, 2017 59.18 59.64 58.84 59.62 5,888,220 +0.76(+1.29%)
Aug 04, 2017 58.62 58.93 58.32 58.86 6,174,328 +0.44(+0.75%)
Aug 03, 2017 59.16 59.28 58.36 58.42 6,259,963 -0.70(-1.18%)
Aug 02, 2017 59.67 59.71 58.44 59.12 6,517,344 -0.22(-0.37%)
Aug 01, 2017 59.00 59.39 58.79 59.34 9,079,016 +0.79(+1.35%)
Jul 31, 2017 59.37 59.64 58.52 58.55 7,400,741 -0.65(-1.10%)
Jul 28, 2017 59.80 60.69 59.04 59.20 10,800,785 -0.95(-1.58%)
Jul 27, 2017 61.00 61.30 57.69 60.15 22,712,094 +1.36(+2.31%)
Jul 26, 2017 58.48 58.94 57.90 58.79 13,600,433 +0.53(+0.91%)
Jul 25, 2017 58.73 58.83 58.19 58.26 8,513,696 -0.32(-0.55%)
Jul 24, 2017 58.90 59.07 58.35 58.58 6,428,988 -0.09(-0.15%)
Jul 21, 2017 59.00 59.32 58.59 58.67 7,545,010 -0.42(-0.71%)
Jul 20, 2017 59.38 58.44 59.09 8,057,296 +0.74(+1.27%)
Jul 19, 2017 58.31 58.58 57.55 58.35 9,706,660 -0.61(-1.03%)
Jul 18, 2017 57.50 58.96 57.31 58.96 9,474,566 +1.38(+2.40%)
Jul 17, 2017 57.53 57.60 57.02 57.58 5,802,558 +0.42(+0.73%)
Jul 14, 2017 58.14 58.62 56.92 57.16 11,777,059 -0.74(-1.28%)
Jul 13, 2017 57.30 57.91 56.80 57.90 14,794,427 +1.35(+2.39%)
Jul 12, 2017 56.60 57.45 55.55 56.55 17,487,847 +1.79(+3.27%)
Jul 11, 2017 54.92 55.20 54.33 54.76 9,011,056 -0.18(-0.33%)
Jul 10, 2017 54.91 55.42 54.70 54.94 10,469,616 +0.97(+1.80%)
Jul 07, 2017 53.70 54.48 53.52 53.97 4,948,120 +0.50(+0.94%)
Jul 06, 2017 54.22 54.35 53.16 53.47 7,447,858 -1.14(-2.09%)
Jul 05, 2017 53.00 54.75 52.94 54.61 9,800,398 +1.74(+3.29%)
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.