Paypal Holdings (NQ: PYPL )

80.08 -0.67 (-0.83%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 80.60 80.75 79.42 80.08 4,634,536 -0.67(-0.83%)
Nov 23, 2022 79.52 80.99 78.73 80.75 8,851,932 +0.84(+1.05%)
Nov 22, 2022 80.14 80.16 76.05 79.91 17,398,618 -0.72(-0.89%)
Nov 21, 2022 84.26 84.80 80.57 80.63 13,834,398 -4.29(-5.05%)
Nov 18, 2022 86.86 87.28 84.43 84.92 9,371,779 -0.72(-0.84%)
Nov 17, 2022 84.61 87.34 83.51 85.64 11,247,255 -1.40(-1.61%)
Nov 16, 2022 89.62 89.71 85.48 87.04 17,053,604 -2.82(-3.14%)
Nov 15, 2022 92.49 92.62 89.28 89.86 14,501,768 +0.35(+0.39%)
Nov 14, 2022 90.16 91.37 88.92 89.51 11,344,174 -1.52(-1.67%)
Nov 11, 2022 86.52 92.00 86.46 91.03 19,916,732 +4.23(+4.87%)
Nov 10, 2022 84.11 86.90 83.11 86.80 20,115,568 +8.12(+10.32%)
Nov 09, 2022 80.02 80.25 78.09 78.68 14,412,694 -2.45(-3.02%)
Nov 08, 2022 78.15 83.23 78.05 81.13 19,470,104 +3.47(+4.47%)
Nov 07, 2022 76.53 78.18 76.12 77.66 18,053,344 +2.48(+3.30%)
Nov 04, 2022 75.00 75.31 71.17 75.18 41,464,888 -1.37(-1.79%)
Nov 03, 2022 78.15 78.72 75.29 76.55 26,804,772 -2.90(-3.65%)
Nov 02, 2022 83.11 79.39 79.45 13,031,093 -3.66(-4.40%)
Nov 01, 2022 85.00 86.14 83.06 83.11 10,265,064 -0.47(-0.56%)
Oct 31, 2022 85.51 86.25 82.47 83.58 17,707,256 -2.67(-3.10%)
Oct 28, 2022 86.09 87.42 84.19 86.25 16,006,016 -1.10(-1.26%)
Oct 27, 2022 88.55 89.71 87.10 87.35 10,783,566 -1.20(-1.36%)
Oct 26, 2022 88.10 91.34 87.92 88.55 12,112,974 -0.69(-0.77%)
Oct 25, 2022 86.17 89.68 85.96 89.24 17,995,840 +5.92(+7.11%)
Oct 24, 2022 84.55 84.60 80.86 83.32 13,298,456 -0.62(-0.74%)
Oct 21, 2022 83.62 85.13 82.35 83.94 14,423,858 -0.84(-0.99%)
Oct 20, 2022 84.68 87.60 84.00 84.78 10,580,763 +0.31(+0.37%)
Oct 19, 2022 84.36 85.76 83.31 84.47 8,585,194 -0.82(-0.96%)
Oct 18, 2022 87.42 87.75 84.61 85.29 9,919,295 +0.63(+0.74%)
Oct 17, 2022 82.71 84.83 82.63 84.66 19,566,872 +4.19(+5.21%)
Oct 14, 2022 84.26 85.52 80.29 80.47 11,764,587 -3.57(-4.25%)
Oct 13, 2022 79.35 84.78 79.35 84.04 15,395,814 +0.23(+0.27%)
Oct 12, 2022 83.54 85.17 82.32 83.81 11,067,110 +0.72(+0.87%)
Oct 11, 2022 84.09 84.82 79.82 83.09 16,094,684 -1.43(-1.69%)
Oct 10, 2022 87.38 87.85 84.23 84.52 20,922,698 -5.65(-6.27%)
Oct 07, 2022 92.18 92.82 89.69 90.17 9,229,612 -4.25(-4.50%)
Oct 06, 2022 93.22 95.57 93.22 94.42 8,650,530 +0.59(+0.63%)
Oct 05, 2022 91.02 94.61 90.99 93.83 9,798,336 +1.04(+1.12%)
Oct 04, 2022 89.55 93.00 89.50 92.79 11,236,424 +5.61(+6.43%)
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.