Skip to main content

Paypal Holdings (NQ: PYPL )

66.99 +0.42 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 84.24 84.48 82.55 84.09 7,247,700 +0.83(+1.00%)
Dec 28, 2018 85.00 85.23 82.34 83.26 6,850,400 -1.05(-1.25%)
Dec 27, 2018 81.33 84.36 80.24 84.31 7,846,273 +1.51(+1.82%)
Dec 26, 2018 77.70 82.80 77.65 82.80 10,993,389 +5.74(+7.45%)
Dec 24, 2018 77.48 79.32 76.70 77.06 6,800,400 -1.08(-1.38%)
Dec 21, 2018 82.81 83.77 77.69 78.14 17,704,900 -4.30(-5.22%)
Dec 20, 2018 83.78 84.87 80.82 82.44 12,441,492 -1.59(-1.89%)
Dec 19, 2018 85.63 87.80 82.93 84.03 11,172,968 -1.48(-1.73%)
Dec 18, 2018 84.70 86.37 84.62 85.51 9,025,303 +1.41(+1.68%)
Dec 17, 2018 85.69 86.30 83.35 84.10 8,295,826 -1.82(-2.12%)
Dec 14, 2018 86.38 87.94 85.42 85.92 6,869,100 -1.64(-1.87%)
Dec 13, 2018 87.73 88.71 86.41 87.56 8,147,150 +1.06(+1.23%)
Dec 12, 2018 86.84 88.46 86.50 86.50 10,305,729 +0.99(+1.16%)
Dec 11, 2018 86.01 86.90 84.56 85.51 8,128,418 +0.58(+0.68%)
Dec 10, 2018 83.25 85.50 82.76 84.93 9,347,371 +2.16(+2.61%)
Dec 07, 2018 84.96 85.99 81.97 82.77 8,419,400 -3.05(-3.55%)
Dec 06, 2018 81.82 85.86 81.29 85.82 10,191,493 +1.63(+1.94%)
Dec 04, 2018 87.24 88.47 84.02 84.19 8,251,000 -3.79(-4.31%)
Dec 03, 2018 87.29 88.84 87.19 87.98 10,796,406 +2.17(+2.53%)
Nov 30, 2018 84.39 85.86 83.66 85.81 11,273,200 +1.55(+1.84%)
Nov 29, 2018 85.37 85.67 83.79 84.26 6,426,741 -1.72(-2.00%)
Nov 28, 2018 82.27 86.00 81.95 85.98 9,340,014 +4.01(+4.89%)
Nov 27, 2018 81.00 82.00 80.21 81.97 5,333,020 +1.11(+1.37%)
Nov 26, 2018 78.97 80.98 78.86 80.86 9,165,627 +2.91(+3.73%)
Nov 23, 2018 78.09 79.71 77.90 77.95 3,066,800 -1.17(-1.48%)
Nov 21, 2018 79.12 79.12 79.12 0 +1.36(+1.75%)
Nov 20, 2018 77.00 79.08 75.47 77.76 14,198,642 -2.37(-2.96%)
Nov 19, 2018 84.77 85.19 79.90 80.13 11,372,434 -4.93(-5.80%)
Nov 16, 2018 86.00 86.72 84.83 85.06 7,580,900 -1.68(-1.94%)
Nov 15, 2018 83.79 87.09 83.60 86.74 9,955,219 +2.69(+3.20%)
Nov 14, 2018 84.98 85.14 83.07 84.05 6,678,113 +0.27(+0.32%)
Nov 13, 2018 84.12 85.23 83.16 83.78 4,727,931 +0.00(+0.00%)
Nov 12, 2018 86.17 86.65 83.30 83.78 6,257,331 -2.98(-3.43%)
Nov 09, 2018 88.45 88.45 85.55 86.76 9,105,900 -2.28(-2.56%)
Nov 08, 2018 87.70 89.06 87.68 89.04 7,538,955 +0.81(+0.92%)
Nov 07, 2018 85.86 88.49 85.73 88.23 8,669,058 +3.54(+4.18%)
Nov 06, 2018 84.10 85.31 83.72 84.69 4,661,886 +0.64(+0.76%)
Nov 05, 2018 83.33 84.25 82.25 84.05 4,556,470 +0.54(+0.65%)
Nov 02, 2018 85.46 86.10 82.65 83.51 7,014,300 -1.53(-1.80%)
Nov 01, 2018 84.18 85.15 83.57 85.04 5,950,851 +0.85(+1.01%)
Oct 31, 2018 82.37 85.35 82.30 84.19 11,191,509 +3.29(+4.07%)
Oct 30, 2018 80.33 81.96 79.42 80.90 13,099,963 -0.25(-0.31%)
Oct 29, 2018 84.74 85.24 78.99 81.15 12,916,895 -2.22(-2.66%)
Oct 26, 2018 83.22 85.66 82.18 83.37 13,969,400 -2.59(-3.01%)
Oct 25, 2018 84.24 86.51 83.56 85.96 9,058,883 +2.87(+3.45%)
Oct 24, 2018 87.04 87.69 83.01 83.09 14,752,608 -4.48(-5.12%)
Oct 23, 2018 83.20 87.80 82.99 87.57 14,750,764 +2.14(+2.50%)
Oct 22, 2018 84.86 86.23 83.57 85.43 11,251,684 +0.65(+0.77%)
Oct 19, 2018 83.75 86.17 82.92 84.78 34,211,900 +7.30(+9.42%)
Oct 18, 2018 80.17 80.44 77.36 77.48 19,703,920 -2.61(-3.26%)
Oct 17, 2018 81.19 81.39 79.50 80.09 10,017,214 -0.52(-0.65%)
Oct 16, 2018 78.85 80.91 78.46 80.61 10,057,368 +3.38(+4.38%)
Oct 15, 2018 78.88 79.14 77.22 77.23 8,479,037 -1.80(-2.28%)
Oct 12, 2018 79.12 79.60 77.79 79.03 14,131,400 +3.13(+4.12%)
Oct 11, 2018 76.81 77.79 74.66 75.90 21,008,572 +0.45(+0.60%)
Oct 10, 2018 79.61 79.91 75.32 75.45 16,915,984 -4.58(-5.72%)
Oct 09, 2018 80.65 81.84 79.44 80.03 9,332,502 -0.52(-0.65%)
Oct 08, 2018 82.62 82.89 78.65 80.55 16,871,552 -2.63(-3.16%)
Oct 05, 2018 84.21 84.84 82.32 83.18 10,735,700 -1.16(-1.38%)
Oct 04, 2018 86.39 86.50 83.54 84.34 9,077,960 -2.81(-3.22%)
Oct 03, 2018 87.40 87.95 86.37 87.15 6,624,387 +0.47(+0.54%)
Oct 02, 2018 87.27 87.35 85.83 86.68 6,488,045 -0.87(-0.99%)
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.