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 (%)
May 29, 2020 150.50 155.33 148.93 155.01 10,156,000 +6.22(+4.18%)
May 28, 2020 144.73 151.95 144.51 148.79 10,044,962 +2.83(+1.94%)
May 27, 2020 145.48 146.40 140.02 145.96 9,554,451 -1.04(-0.71%)
May 26, 2020 154.12 154.55 146.29 147.00 10,266,388 -3.86(-2.56%)
May 22, 2020 148.26 151.00 147.36 150.86 5,724,100 +2.86(+1.93%)
May 21, 2020 150.58 150.74 148.00 148.00 5,607,349 -2.94(-1.95%)
May 20, 2020 148.00 151.08 147.90 150.94 7,809,372 +5.54(+3.81%)
May 19, 2020 146.75 149.72 145.22 145.40 7,776,881 -0.84(-0.57%)
May 18, 2020 148.13 149.18 145.99 146.24 8,578,686 +0.73(+0.50%)
May 15, 2020 142.90 145.89 141.63 145.51 8,361,100 +1.10(+0.76%)
May 14, 2020 142.07 144.70 141.43 144.41 9,269,932 +0.68(+0.47%)
May 13, 2020 140.20 145.10 139.61 143.73 11,142,229 +2.70(+1.91%)
May 12, 2020 144.00 145.65 140.91 141.03 9,756,805 -2.93(-2.04%)
May 11, 2020 142.96 145.27 142.18 143.96 10,271,800 -1.00(-0.69%)
May 08, 2020 143.25 146.40 142.11 144.96 13,169,400 -1.33(-0.91%)
May 07, 2020 139.92 147.20 139.28 146.29 35,484,776 +17.98(+14.01%)
May 06, 2020 127.05 129.59 126.12 128.31 13,956,378 +2.88(+2.30%)
May 05, 2020 124.94 127.94 124.85 125.43 9,235,755 +1.77(+1.43%)
May 04, 2020 121.26 124.18 120.31 123.66 7,673,949 +3.05(+2.53%)
May 01, 2020 119.85 122.70 119.43 120.61 5,613,800 -2.39(-1.94%)
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%)
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.