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 (%)
Oct 23, 2020 206.24 206.24 201.21 203.04 6,642,448 -0.89(-0.44%)
Oct 22, 2020 211.90 212.34 202.14 203.93 12,392,948 -9.14(-4.29%)
Oct 21, 2020 208.30 215.83 206.02 213.07 17,228,702 +11.11(+5.50%)
Oct 20, 2020 201.14 205.47 200.31 201.96 4,866,088 +1.90(+0.95%)
Oct 19, 2020 205.52 207.23 199.10 200.06 6,560,533 -4.39(-2.15%)
Oct 16, 2020 204.44 207.47 202.22 204.45 9,663,900 +1.31(+0.64%)
Oct 15, 2020 199.99 203.48 198.13 203.14 7,627,608 -0.46(-0.23%)
Oct 14, 2020 208.20 208.95 200.50 203.60 8,590,682 -4.14(-1.99%)
Oct 13, 2020 202.44 209.02 200.11 207.74 8,143,977 +6.23(+3.09%)
Oct 12, 2020 199.87 204.08 196.63 201.51 10,598,511 +4.24(+2.15%)
Oct 09, 2020 194.36 197.35 192.60 197.27 7,082,300 +4.21(+2.18%)
Oct 08, 2020 196.75 196.87 192.67 193.06 5,580,399 -1.55(-0.80%)
Oct 07, 2020 193.91 195.71 193.33 194.61 4,227,824 +2.95(+1.54%)
Oct 06, 2020 196.13 197.37 190.88 191.66 5,918,499 -5.19(-2.64%)
Oct 05, 2020 193.55 196.91 192.16 196.85 5,022,756 +4.94(+2.57%)
Oct 02, 2020 192.73 196.21 189.25 191.91 6,546,400 -5.03(-2.55%)
Oct 01, 2020 199.26 201.27 196.22 196.94 7,267,169 -0.09(-0.05%)
Sep 30, 2020 194.06 198.72 193.31 197.03 7,938,988 +2.53(+1.30%)
Sep 29, 2020 192.64 195.78 191.11 194.50 6,733,354 +2.48(+1.29%)
Sep 28, 2020 191.00 192.47 188.09 192.02 7,588,549 +4.77(+2.55%)
Sep 25, 2020 182.40 187.92 180.13 187.25 7,606,400 +5.06(+2.78%)
Sep 24, 2020 180.17 184.90 179.60 182.19 7,367,112 +0.58(+0.32%)
Sep 23, 2020 188.39 188.47 181.10 181.61 6,778,544 -6.17(-3.29%)
Sep 22, 2020 186.79 188.06 182.18 187.78 8,929,686 +4.57(+2.49%)
Sep 21, 2020 174.84 183.45 174.08 183.21 13,755,129 +7.14(+4.06%)
Sep 18, 2020 176.70 178.25 171.63 176.07 13,557,200 +0.28(+0.16%)
Sep 17, 2020 176.63 178.74 173.79 175.79 11,837,849 -5.12(-2.83%)
Sep 16, 2020 187.10 189.34 180.67 180.91 8,172,568 -5.11(-2.75%)
Sep 15, 2020 190.05 190.45 184.18 186.02 7,761,569 -0.94(-0.50%)
Sep 14, 2020 186.00 188.60 184.38 186.96 7,051,134 +2.96(+1.61%)
Sep 11, 2020 191.46 192.10 180.93 184.00 8,110,300 -6.09(-3.20%)
Sep 10, 2020 196.09 198.22 187.84 190.09 6,578,970 -4.51(-2.32%)
Sep 09, 2020 191.00 195.75 187.30 194.60 8,539,705 +8.65(+4.65%)
Sep 08, 2020 184.70 191.75 184.70 185.95 9,279,931 -5.89(-3.07%)
Sep 04, 2020 200.99 201.84 182.85 191.84 17,034,100 -13.15(-6.41%)
Sep 03, 2020 205.69 206.59 194.95 204.99 16,000,836 -5.83(-2.77%)
Sep 02, 2020 211.62 212.45 204.60 210.82 7,217,414 +1.89(+0.90%)
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.