Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Paypal Holdings (NQ: PYPL )

227.41 USD -2.53 (-1.10%)
Streaming Delayed Price Updated: 5:52 AM EST, Jan 28, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 27, 2021 234.70 235.40 225.00 229.94 11,768,446 -11.06(-4.59%)
Jan 26, 2021 246.90 248.76 240.03 241.00 7,871,814 -6.75(-2.72%)
Jan 25, 2021 253.80 254.39 242.22 247.75 8,495,904 -4.25(-1.69%)
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.