Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paypal Holdings (NQ: PYPL )

62.10 -1.16 (-1.83%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 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 (%)
Mar 31, 2022 118.11 118.89 115.59 115.65 13,934,643 -2.84(-2.40%)
Mar 30, 2022 122.32 122.81 118.03 118.49 16,510,481 -2.69(-2.22%)
Mar 29, 2022 118.65 121.55 116.97 121.18 15,907,483 +5.01(+4.31%)
Mar 28, 2022 114.00 117.10 112.36 116.17 13,859,359 +2.36(+2.07%)
Mar 25, 2022 116.04 116.19 112.09 113.81 12,378,320 -2.24(-1.93%)
Mar 24, 2022 115.82 116.19 113.32 116.05 13,688,866 +1.40(+1.22%)
Mar 23, 2022 115.53 117.36 114.09 114.65 14,426,009 -3.22(-2.73%)
Mar 22, 2022 114.65 119.35 114.65 117.87 16,753,611 +3.22(+2.81%)
Mar 21, 2022 117.22 117.50 112.50 114.65 19,885,184 -4.12(-3.47%)
Mar 18, 2022 111.53 119.38 110.23 118.77 31,998,062 +6.61(+5.89%)
Mar 17, 2022 106.56 112.18 106.47 112.16 22,067,292 +4.24(+3.93%)
Mar 16, 2022 102.38 107.94 101.89 107.92 24,832,920 +7.46(+7.43%)
Mar 15, 2022 98.68 100.57 96.05 100.46 18,015,832 +3.59(+3.71%)
Mar 14, 2022 96.04 100.64 94.63 96.87 21,982,148 +0.30(+0.31%)
Mar 11, 2022 99.75 99.82 95.52 96.57 15,142,019 -1.98(-2.01%)
Mar 10, 2022 99.05 99.32 96.40 98.55 14,677,628 -1.67(-1.67%)
Mar 09, 2022 98.12 100.73 97.29 100.22 20,791,872 +5.32(+5.61%)
Mar 08, 2022 93.04 98.60 92.25 94.90 25,112,828 +1.29(+1.38%)
Mar 07, 2022 99.57 100.33 93.50 93.61 26,494,196 -6.29(-6.30%)
Mar 04, 2022 100.24 102.39 98.62 99.90 20,159,248 -1.44(-1.42%)
Mar 03, 2022 107.66 107.75 100.86 101.34 20,228,932 -5.27(-4.94%)
Mar 02, 2022 105.61 107.23 103.69 106.61 17,035,366 +0.10(+0.09%)
Mar 01, 2022 112.73 112.75 105.56 106.51 19,582,030 -5.42(-4.84%)
Feb 28, 2022 110.31 113.53 108.93 111.93 25,685,800 +0.99(+0.89%)
Feb 25, 2022 106.15 111.10 106.35 110.94 33,806,876 +5.92(+5.64%)
Feb 24, 2022 94.74 105.26 94.50 105.02 35,309,728 +3.72(+3.67%)
Feb 23, 2022 105.02 105.55 100.59 101.30 25,201,976 -1.87(-1.81%)
Feb 22, 2022 102.15 105.08 101.76 103.17 28,393,700 -0.48(-0.46%)
Feb 18, 2022 103.65 0 -1.55(-1.47%)
Feb 17, 2022 109.99 111.41 104.99 105.20 33,943,872 -5.34(-4.83%)
Feb 16, 2022 114.70 114.79 110.38 110.54 28,870,984 -4.92(-4.26%)
Feb 15, 2022 115.42 116.40 114.05 115.46 18,967,492 +1.34(+1.17%)
Feb 14, 2022 113.62 116.63 113.29 114.12 22,173,432 -1.17(-1.01%)
Feb 11, 2022 119.65 120.89 114.73 115.29 24,681,096 -3.73(-3.13%)
Feb 10, 2022 121.54 125.28 118.48 119.02 29,957,200 -3.92(-3.19%)
Feb 09, 2022 122.21 123.97 119.81 122.94 29,418,420 +2.68(+2.23%)
Feb 08, 2022 121.02 123.33 118.55 120.26 30,812,054 -1.15(-0.95%)
Feb 07, 2022 126.58 129.42 120.50 121.41 30,354,340 -4.67(-3.70%)
Feb 04, 2022 124.39 126.70 121.40 126.08 33,103,714 +1.78(+1.43%)
Feb 03, 2022 129.95 123.85 124.30 52,016,812 -8.27(-6.24%)
Feb 02, 2022 139.89 139.89 129.01 132.57 136,057,408 -43.23(-24.59%)
Feb 01, 2022 172.77 176.19 170.53 175.80 22,164,588 +12.28(+7.51%)
Jan 28, 2022 158.37 163.64 156.79 163.52 9,864,278 +5.41(+3.42%)
Jan 27, 2022 159.43 162.55 156.54 158.11 12,641,052 +1.13(+0.72%)
Jan 26, 2022 162.09 165.33 155.62 156.98 15,955,230 -1.22(-0.77%)
Jan 25, 2022 159.80 160.91 155.27 158.20 13,244,850 -3.97(-2.45%)
Jan 24, 2022 156.11 162.45 152.08 162.17 23,632,536 -1.37(-0.84%)
Jan 21, 2022 171.80 172.96 163.30 163.54 20,051,172 -9.74(-5.62%)
Jan 20, 2022 175.01 179.88 173.04 173.28 13,972,684 -0.27(-0.16%)
Jan 19, 2022 174.35 177.28 172.60 173.55 13,698,388 -0.91(-0.52%)
Jan 18, 2022 176.96 179.68 174.00 174.46 12,721,487 -2.87(-1.62%)
Jan 14, 2022 177.33 0 -3.68(-2.03%)
Jan 13, 2022 187.78 190.84 180.35 181.01 12,761,214 -6.19(-3.31%)
Jan 12, 2022 189.70 191.45 185.28 187.20 13,582,381 -4.32(-2.26%)
Jan 11, 2022 182.99 192.85 182.62 191.52 12,861,775 +8.57(+4.68%)
Jan 10, 2022 185.75 185.75 177.40 182.95 14,684,093 -4.65(-2.48%)
Jan 07, 2022 190.02 193.12 186.30 187.60 12,651,765 -4.67(-2.43%)
Jan 06, 2022 185.52 195.00 185.07 192.27 14,196,703 +5.11(+2.73%)
Jan 05, 2022 189.87 194.25 187.15 187.16 13,204,266 -3.98(-2.08%)
Jan 04, 2022 196.00 196.10 188.19 191.14 14,189,264 -3.80(-1.95%)
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.