Paypal Holdings (NQ: PYPL )

187.32 USD -1.39 (-0.74%)
Official Closing Price Updated: 2:10 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 188.38 193.00 186.83 187.32 11,080,417 -1.39(-0.74%)
Nov 24, 2021 187.00 193.95 184.74 188.71 13,359,238 -66.39(-26.02%)
Nov 23, 2021 189.15 255.10 186.60 255.10 19,989,640 +61.50(+31.77%)
Nov 22, 2021 193.62 193.90 184.27 193.60 29,940,568 -0.01(-0.01%)
Nov 19, 2021 202.19 202.50 193.07 193.61 24,608,227 -6.89(-3.44%)
Nov 18, 2021 206.99 201.69 200.30 200.50 19,950,392 -5.77(-2.80%)
Nov 17, 2021 211.15 213.97 203.35 206.27 23,063,545 -9.40(-4.36%)
Nov 16, 2021 214.89 215.97 211.77 215.67 16,645,520 +2.66(+1.25%)
Nov 15, 2021 212.22 214.21 210.71 213.01 17,402,911 +4.71(+2.26%)
Nov 12, 2021 203.25 210.02 201.48 208.30 20,954,695 +6.27(+3.10%)
Nov 11, 2021 207.92 208.31 201.56 202.03 17,780,646 -3.47(-1.69%)
Nov 10, 2021 204.10 205.50 23,561,895 -23.92(-10.43%)
Nov 08, 2021 227.96 230.97 226.25 229.42 22,757,649 +3.64(+1.61%)
Nov 05, 2021 230.00 230.42 224.60 225.78 16,665,801 -2.44(-1.07%)
Nov 04, 2021 231.61 231.92 225.00 228.22 14,143,259 -2.16(-0.94%)
Nov 03, 2021 228.33 230.90 225.31 230.38 14,160,679 +0.92(+0.40%)
Nov 02, 2021 232.54 232.76 227.80 229.46 12,705,947 -1.82(-0.79%)
Nov 01, 2021 232.70 231.81 230.19 231.28 14,042,465 -1.31(-0.56%)
Oct 29, 2021 235.43 231.71 232.59 13,010,817 -4.24(-1.79%)
Oct 28, 2021 237.00 237.94 232.78 236.83 14,280,280 +1.89(+0.80%)
Oct 27, 2021 243.85 244.69 233.92 234.94 19,024,103 -8.06(-3.32%)
Oct 26, 2021 249.45 243.00 14,394,126 -3.88(-1.57%)
Oct 25, 2021 254.96 255.52 245.82 246.88 23,028,704 +6.48(+2.70%)
Oct 22, 2021 243.73 239.75 240.40 24,171,088 -2.81(-1.16%)
Oct 21, 2021 258.61 258.96 242.98 243.21 42,477,964 -15.15(-5.86%)
Oct 20, 2021 273.00 273.51 253.10 258.36 31,254,195 -13.34(-4.91%)
Oct 19, 2021 271.01 273.27 269.83 271.70 3,984,530 +1.37(+0.51%)
Oct 18, 2021 266.39 270.44 264.71 270.33 4,364,985 +1.98(+0.74%)
Oct 15, 2021 268.70 269.72 265.44 268.35 5,008,033 +1.90(+0.71%)
Oct 14, 2021 261.50 267.41 260.20 266.45 7,852,988 +10.09(+3.94%)
Oct 13, 2021 258.73 261.24 254.24 256.36 6,076,284 +0.51(+0.20%)
Oct 12, 2021 256.00 257.97 253.78 255.85 4,288,812 +0.80(+0.31%)
Oct 11, 2021 257.93 260.66 254.69 255.05 5,030,231 -5.02(-1.93%)
Oct 08, 2021 264.95 265.47 259.80 260.07 4,095,959 -3.47(-1.32%)
Oct 07, 2021 265.95 268.69 263.07 263.54 5,275,478 -0.52(-0.20%)
Oct 06, 2021 256.29 264.39 256.03 264.06 4,614,040 +3.91(+1.50%)
Oct 05, 2021 255.22 262.77 253.59 260.15 6,322,173 +5.14(+2.02%)
Oct 04, 2021 261.84 262.57 251.59 255.01 7,262,063 -9.64(-3.64%)
Oct 01, 2021 261.45 265.82 260.11 264.65 4,560,461 +4.44(+1.71%)
Sep 30, 2021 259.65 263.47 258.73 260.21 5,332,271 +1.21(+0.47%)
Sep 29, 2021 263.51 264.39 256.92 259.00 6,823,522 -3.19(-1.22%)
Sep 28, 2021 269.89 271.44 261.68 262.19 8,345,858 -11.20(-4.10%)
Sep 27, 2021 274.78 276.78 272.19 273.39 4,613,467 -4.72(-1.70%)
Sep 24, 2021 276.02 278.33 274.69 278.11 3,985,831 -0.88(-0.32%)
Sep 23, 2021 274.45 279.95 273.78 278.99 5,408,673 +6.65(+2.44%)
Sep 22, 2021 270.46 273.47 266.50 272.34 5,573,531 +2.85(+1.06%)
Sep 21, 2021 271.75 272.30 267.80 269.49 4,324,902 -0.42(-0.16%)
Sep 20, 2021 271.55 273.00 265.68 269.91 7,722,645 -6.43(-2.33%)
Sep 17, 2021 282.18 282.50 275.92 276.34 8,117,226 -6.63(-2.34%)
Sep 16, 2021 281.04 283.69 280.39 282.97 3,657,874 +0.54(+0.19%)
Sep 15, 2021 284.21 285.75 279.50 282.43 4,056,097 +0.19(+0.07%)
Sep 14, 2021 281.84 283.17 279.71 282.24 4,216,246 +1.75(+0.62%)
Sep 13, 2021 286.72 287.19 277.80 280.49 4,847,924 -3.83(-1.35%)
Sep 10, 2021 288.60 289.00 284.11 284.32 3,824,280 -2.56(-0.89%)
Sep 09, 2021 287.45 289.37 285.08 286.88 4,169,460 +1.65(+0.58%)
Sep 08, 2021 296.55 296.70 283.33 285.23 11,033,164 -8.03(-2.74%)
Sep 07, 2021 290.41 293.68 288.10 293.26 6,788,643 +4.13(+1.43%)
Sep 03, 2021 285.03 290.38 284.40 289.13 5,287,985 +3.60(+1.26%)
Sep 02, 2021 288.90 288.90 285.25 285.53 4,646,480 -1.14(-0.40%)
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.