Paypal Holdings (NQ: PYPL )

90.22 -4.20 (-4.45%)
Streaming Delayed Price Updated: 1:56 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 87.53 88.06 85.44 87.18 10,413,962 +1.11(+1.29%)
Sep 30, 2022 87.95 89.52 85.98 86.07 10,641,931 -2.63(-2.97%)
Sep 29, 2022 89.67 90.56 87.71 88.70 10,768,369 -2.42(-2.66%)
Sep 28, 2022 85.83 91.65 85.56 91.12 14,917,946 +5.37(+6.26%)
Sep 27, 2022 85.35 87.69 84.58 85.75 11,621,664 +1.49(+1.77%)
Sep 26, 2022 87.07 89.08 84.13 84.26 16,933,300 -2.71(-3.12%)
Sep 23, 2022 86.92 87.63 85.68 86.97 12,175,887 -0.69(-0.79%)
Sep 22, 2022 90.86 91.50 87.10 87.66 12,994,328 -3.52(-3.86%)
Sep 21, 2022 93.07 95.64 91.13 91.18 14,451,156 -0.45(-0.49%)
Sep 20, 2022 92.13 93.51 90.39 91.63 15,947,357 -3.40(-3.58%)
Sep 19, 2022 93.00 95.14 92.63 95.03 10,974,688 +1.03(+1.10%)
Sep 16, 2022 94.90 94.95 91.85 94.00 17,490,508 -2.40(-2.49%)
Sep 15, 2022 95.10 98.98 95.02 96.40 15,035,387 -1.26(-1.29%)
Sep 14, 2022 96.76 97.84 95.53 97.66 15,112,381 +2.65(+2.79%)
Sep 13, 2022 94.19 97.36 93.80 95.01 15,141,894 -2.64(-2.70%)
Sep 12, 2022 97.28 99.30 96.85 97.65 11,229,230 +1.42(+1.48%)
Sep 09, 2022 96.20 97.27 95.66 96.23 12,029,660 +0.06(+0.06%)
Sep 08, 2022 93.60 96.38 93.37 96.17 10,110,122 +1.20(+1.26%)
Sep 07, 2022 91.88 95.56 91.76 94.97 9,526,291 +3.36(+3.66%)
Sep 06, 2022 91.16 92.21 89.81 91.61 9,197,695 +0.48(+0.53%)
Sep 02, 2022 93.71 94.07 90.61 91.13 8,673,546 -1.53(-1.65%)
Sep 01, 2022 92.25 92.86 89.79 92.66 10,448,491 -0.78(-0.83%)
Aug 31, 2022 95.43 96.38 93.23 93.44 14,571,117 +1.64(+1.79%)
Aug 30, 2022 93.28 94.52 90.75 91.80 8,772,289 -0.86(-0.93%)
Aug 29, 2022 91.03 93.97 90.95 92.66 11,058,963 -0.04(-0.04%)
Aug 26, 2022 96.89 97.45 92.63 92.70 12,286,549 -4.02(-4.16%)
Aug 25, 2022 94.14 96.76 93.95 96.72 8,165,982 +2.96(+3.16%)
Aug 24, 2022 93.12 95.77 93.02 93.76 8,974,824 +0.56(+0.60%)
Aug 23, 2022 93.03 95.29 92.38 93.20 11,395,637 -0.38(-0.41%)
Aug 22, 2022 94.05 95.30 93.13 93.58 12,372,868 -2.98(-3.09%)
Aug 19, 2022 97.89 98.43 95.90 96.56 11,274,800 -3.30(-3.30%)
Aug 18, 2022 98.75 100.63 97.16 99.86 11,267,458 +0.44(+0.44%)
Aug 17, 2022 100.05 101.00 99.02 99.42 10,641,506 -2.66(-2.61%)
Aug 16, 2022 102.57 103.03 100.16 102.08 14,120,695 +0.57(+0.56%)
Aug 15, 2022 100.72 102.22 100.47 101.51 10,124,418 +0.41(+0.41%)
Aug 12, 2022 100.55 101.78 100.01 101.10 12,320,930 +1.99(+2.01%)
Aug 11, 2022 101.12 101.95 98.55 99.11 16,437,899 +0.20(+0.20%)
Aug 10, 2022 98.09 99.00 96.36 98.91 17,061,276 +4.43(+4.69%)
Aug 09, 2022 95.45 95.78 93.61 94.48 12,352,767 -1.78(-1.85%)
Aug 08, 2022 96.35 98.94 95.32 96.26 19,551,012 +0.94(+0.99%)
Aug 05, 2022 95.24 96.99 94.41 95.32 12,281,512 -1.66(-1.71%)
Aug 04, 2022 97.90 98.41 94.47 96.98 20,143,822 -0.94(-0.96%)
Aug 03, 2022 101.14 101.95 97.27 97.92 53,800,588 +8.29(+9.25%)
Aug 02, 2022 87.11 90.67 86.91 89.63 19,561,604 +1.06(+1.20%)
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.