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 (%)
Apr 30, 2020 121.35 123.45 120.62 123.00 7,569,079 -0.58(-0.47%)
Apr 29, 2020 119.30 124.03 118.64 123.58 9,891,048 +7.44(+6.41%)
Apr 28, 2020 121.66 122.00 115.90 116.14 9,191,195 -4.39(-3.64%)
Apr 27, 2020 121.25 122.39 120.06 120.53 6,676,437 +0.35(+0.29%)
Apr 24, 2020 115.47 120.47 115.40 120.18 10,680,400 +4.94(+4.29%)
Apr 23, 2020 115.94 118.39 115.00 115.24 7,562,941 +0.05(+0.04%)
Apr 22, 2020 110.29 116.00 109.91 115.19 12,875,222 +7.65(+7.11%)
Apr 21, 2020 111.12 112.85 107.41 107.54 11,735,854 -4.63(-4.13%)
Apr 20, 2020 110.90 114.30 110.03 112.17 10,730,273 +0.32(+0.29%)
Apr 17, 2020 110.30 112.12 110.05 111.85 11,069,700 +3.54(+3.27%)
Apr 16, 2020 109.50 109.53 106.57 108.31 9,568,703 +0.36(+0.33%)
Apr 15, 2020 107.46 109.09 106.42 107.95 7,821,158 -1.84(-1.68%)
Apr 14, 2020 109.00 110.98 107.93 109.79 8,415,520 +3.81(+3.60%)
Apr 13, 2020 104.85 106.29 102.34 105.98 7,716,059 +0.14(+0.13%)
Apr 09, 2020 105.63 108.70 104.78 105.84 10,894,900 +0.78(+0.74%)
Apr 08, 2020 101.61 105.50 100.75 105.06 9,383,180 +4.78(+4.77%)
Apr 07, 2020 105.25 106.23 99.90 100.28 10,290,394 -1.39(-1.37%)
Apr 06, 2020 97.80 102.50 96.26 101.67 11,995,039 +9.28(+10.04%)
Apr 03, 2020 92.79 92.95 89.88 92.39 7,699,400 -1.13(-1.21%)
Apr 02, 2020 91.10 94.68 90.92 93.52 7,075,929 +2.14(+2.34%)
Apr 01, 2020 92.72 94.67 90.38 91.38 9,627,739 -4.36(-4.55%)
Mar 31, 2020 96.38 99.43 94.87 95.74 9,881,808 -1.29(-1.33%)
Mar 30, 2020 95.50 98.26 94.37 97.03 8,948,469 +3.55(+3.80%)
Mar 27, 2020 97.00 97.11 93.06 93.48 11,311,899 -7.15(-7.11%)
Mar 26, 2020 96.31 100.93 95.64 100.63 9,452,695 +4.92(+5.14%)
Mar 25, 2020 97.43 100.42 95.27 95.71 11,811,716 -1.58(-1.62%)
Mar 24, 2020 89.40 98.00 89.40 97.29 13,936,387 +12.03(+14.11%)
Mar 23, 2020 86.29 88.15 82.07 85.26 12,967,065 -1.42(-1.64%)
Mar 20, 2020 95.64 96.23 86.21 86.68 14,874,400 -7.01(-7.48%)
Mar 19, 2020 91.56 98.06 87.04 93.69 12,179,853 +2.23(+2.44%)
Mar 18, 2020 91.86 95.10 86.15 91.46 16,066,415 -6.41(-6.55%)
Mar 17, 2020 94.50 101.08 90.52 97.87 17,968,385 +5.15(+5.55%)
Mar 16, 2020 94.00 103.15 91.23 92.72 16,203,325 -17.43(-15.82%)
Mar 13, 2020 100.52 110.60 99.78 110.15 19,170,500 +13.19(+13.60%)
Mar 12, 2020 96.56 104.78 94.50 96.96 20,113,228 -6.94(-6.68%)
Mar 11, 2020 106.65 107.75 101.98 103.90 10,758,892 -5.84(-5.32%)
Mar 10, 2020 105.30 109.74 103.17 109.74 11,746,955 +8.11(+7.98%)
Mar 09, 2020 102.72 106.99 99.71 101.63 12,458,473 -9.26(-8.35%)
Mar 06, 2020 107.95 111.57 107.58 110.89 8,524,200 -1.29(-1.15%)
Mar 05, 2020 112.03 114.90 111.24 112.18 7,668,101 -3.12(-2.71%)
Mar 04, 2020 112.04 115.39 110.62 115.30 8,243,686 +5.54(+5.05%)
Mar 03, 2020 112.82 114.56 108.26 109.76 11,909,441 -3.10(-2.75%)
Mar 02, 2020 107.46 113.05 106.53 112.86 13,363,617 +4.87(+4.51%)
Feb 28, 2020 104.26 108.73 103.72 107.99 17,215,900 +0.15(+0.14%)
Feb 27, 2020 106.30 112.05 106.30 107.84 15,457,754 -1.27(-1.16%)
Feb 26, 2020 109.81 112.63 108.60 109.11 10,301,770 -0.55(-0.50%)
Feb 25, 2020 115.67 116.42 109.33 109.66 13,630,824 -6.78(-5.82%)
Feb 24, 2020 114.29 116.79 113.52 116.44 10,103,717 -3.05(-2.55%)
Feb 21, 2020 121.72 121.85 118.53 119.49 5,896,200 -2.94(-2.40%)
Feb 20, 2020 123.86 124.31 120.40 122.43 7,212,141 -1.48(-1.19%)
Feb 19, 2020 122.63 124.45 122.30 123.91 4,876,365 +1.64(+1.34%)
Feb 18, 2020 122.58 122.99 121.68 122.27 5,085,743 -0.72(-0.59%)
Feb 14, 2020 120.89 123.00 120.80 122.99 5,769,800 +2.48(+2.06%)
Feb 13, 2020 118.04 121.10 117.80 120.51 6,066,267 +1.95(+1.64%)
Feb 12, 2020 118.85 119.91 117.87 118.56 6,476,546 -0.28(-0.24%)
Feb 11, 2020 120.76 121.00 118.40 118.84 4,676,790 -1.22(-1.02%)
Feb 10, 2020 118.56 120.15 118.50 120.06 4,868,030 +1.18(+0.99%)
Feb 07, 2020 119.60 119.67 118.41 118.88 4,166,200 -1.01(-0.84%)
Feb 06, 2020 120.09 120.60 119.47 119.89 4,019,823 +0.17(+0.14%)
Feb 05, 2020 121.20 122.19 118.89 119.72 7,594,807 -0.36(-0.30%)
Feb 04, 2020 118.04 120.34 117.30 120.08 7,395,299 +3.57(+3.06%)
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.