Paypal Holdings (NQ: PYPL )

247.75 USD -4.25 (-1.69%)
Streaming Delayed Price Updated: 4:08 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 246.65 254.39 246.20 252.00 7,800,500 +3.36(+1.35%)
Jan 21, 2021 246.67 250.37 243.58 248.64 10,323,536 +4.38(+1.79%)
Jan 20, 2021 248.85 249.65 244.14 244.26 5,779,655 -2.99(-1.21%)
Jan 19, 2021 243.30 248.74 241.00 247.25 7,423,370 +7.46(+3.11%)
Jan 15, 2021 242.25 244.56 235.03 239.79 8,373,300 -2.27(-0.94%)
Jan 14, 2021 246.87 249.85 241.54 242.06 6,972,954 -2.84(-1.16%)
Jan 13, 2021 236.57 247.44 236.54 244.90 7,346,370 +7.26(+3.06%)
Jan 12, 2021 237.62 238.80 233.83 237.64 4,136,570 +0.14(+0.06%)
Jan 11, 2021 238.04 240.84 234.09 237.50 5,067,373 -4.96(-2.05%)
Jan 08, 2021 237.43 242.91 236.07 242.46 6,767,700 +7.42(+3.16%)
Jan 07, 2021 229.46 235.60 229.22 235.04 7,099,348 +8.21(+3.62%)
Jan 06, 2021 228.94 232.49 225.70 226.83 9,204,754 -8.08(-3.44%)
Jan 05, 2021 230.47 235.64 229.80 234.91 5,037,251 +2.99(+1.29%)
Jan 04, 2021 237.80 238.00 227.53 231.92 8,144,965 -2.28(-0.97%)
Dec 31, 2020 234.20 234.20 234.20 6,013,899 +2.69(+1.16%)
Dec 30, 2020 232.19 233.84 230.02 231.51 6,013,899 +0.48(+0.21%)
Dec 29, 2020 236.00 236.25 229.68 231.03 8,310,716 -4.70(-1.99%)
Dec 28, 2020 243.50 243.50 235.25 235.73 7,073,958 -2.91(-1.22%)
Dec 24, 2020 240.36 242.12 238.09 238.64 3,053,700 -0.80(-0.33%)
Dec 23, 2020 243.60 244.25 238.33 239.44 6,414,345 -4.06(-1.67%)
Dec 22, 2020 240.16 243.68 238.09 243.50 6,331,654 +5.78(+2.43%)
Dec 21, 2020 232.62 239.75 232.20 237.72 8,150,917 +1.27(+0.54%)
Dec 18, 2020 236.66 237.17 232.28 236.45 11,534,700 +0.94(+0.40%)
Dec 17, 2020 234.51 238.10 232.40 235.51 8,868,777 +5.31(+2.31%)
Dec 16, 2020 224.80 231.15 224.61 230.20 10,056,330 +8.60(+3.88%)
Dec 15, 2020 221.93 222.31 217.12 221.60 6,492,895 +0.81(+0.37%)
Dec 14, 2020 215.95 223.16 215.00 220.79 9,751,473 +6.73(+3.14%)
Dec 11, 2020 213.39 215.00 210.42 214.06 4,283,300 -1.28(-0.59%)
Dec 10, 2020 208.36 216.23 206.65 215.34 6,552,614 +4.54(+2.15%)
Dec 09, 2020 217.00 218.94 209.25 210.80 7,795,160 -6.14(-2.83%)
Dec 08, 2020 216.32 218.72 215.57 216.94 5,408,574 -0.99(-0.45%)
Dec 07, 2020 217.39 219.32 216.31 217.93 5,355,716 +0.16(+0.07%)
Dec 04, 2020 214.88 218.55 213.01 217.77 6,214,600 +3.23(+1.51%)
Dec 03, 2020 213.33 216.93 213.11 214.54 7,638,323 +1.98(+0.93%)
Dec 02, 2020 215.60 215.75 210.50 212.56 7,528,818 -3.98(-1.84%)
Dec 01, 2020 217.15 220.57 214.34 216.54 10,137,464 +2.42(+1.13%)
Nov 30, 2020 212.51 215.83 207.09 214.12 12,961,706 +2.73(+1.29%)
Nov 27, 2020 213.20 213.84 208.62 211.39 5,363,100 -3.07(-1.43%)
Nov 25, 2020 206.29 216.07 206.23 214.46 13,817,400 +8.46(+4.11%)
Nov 24, 2020 204.00 207.08 198.86 206.00 14,769,675 +5.18(+2.58%)
Nov 23, 2020 194.53 202.16 193.92 200.82 12,005,081 +8.15(+4.23%)
Nov 20, 2020 192.47 194.73 190.96 192.67 11,518,600 +1.77(+0.93%)
Nov 19, 2020 190.82 192.75 189.57 190.90 9,381,331 +0.78(+0.41%)
Nov 18, 2020 192.59 192.95 189.54 190.12 8,091,696 -2.18(-1.13%)
Nov 17, 2020 192.13 194.63 190.63 192.30 6,441,880 +0.36(+0.19%)
Nov 16, 2020 185.19 192.38 183.54 191.94 10,113,744 +3.32(+1.76%)
Nov 13, 2020 191.11 191.73 186.85 188.62 6,020,600 -0.48(-0.25%)
Nov 12, 2020 193.95 194.90 188.43 189.10 7,098,690 -3.24(-1.68%)
Nov 11, 2020 187.50 193.10 186.40 192.34 9,140,404 +8.98(+4.90%)
Nov 10, 2020 184.98 186.71 178.60 183.36 13,135,233 -1.36(-0.74%)
Nov 09, 2020 195.74 196.07 184.44 184.72 18,952,521 -18.01(-8.88%)
Nov 06, 2020 204.60 204.92 198.55 202.73 8,075,000 -1.83(-0.89%)
Nov 05, 2020 202.30 204.92 199.37 204.56 15,168,688 +10.27(+5.29%)
Nov 04, 2020 186.76 195.00 184.11 194.29 16,092,260 +14.48(+8.05%)
Nov 03, 2020 177.94 188.75 174.81 179.81 31,621,884 -7.95(-4.23%)
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.