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 (%)
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%)
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 8,974,324 +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 53,800,592 +8.29(+9.25%)
Aug 02, 2022 87.11 90.67 86.91 89.63 19,561,616 +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.