Advertisement
Advertisement
U.S. markets close in 1 hour 5 minutes
Advertisement
Advertisement
Advertisement
Advertisement

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
77.07-2.68 (-3.36%)
As of 02:55PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 202278.6079.9476.8077.0777.079,484,016
May 17, 202279.8981.2977.3179.7579.7512,661,000
May 16, 202278.5979.0676.1977.6577.6515,432,300
May 13, 202276.3779.1976.3778.8378.8317,099,200
May 12, 202273.7576.5671.8374.2974.2929,361,000
May 11, 202277.7580.3975.0275.1775.1716,770,200
May 10, 202281.7182.2776.1378.7578.7521,126,300
May 09, 202279.8982.1478.8579.5379.5325,513,700
May 06, 202285.3285.3780.9081.6881.6821,345,100
May 05, 202290.7390.7384.1785.4385.4322,066,500
May 04, 202290.2592.8587.1292.7292.7215,850,600
May 03, 202291.4892.2590.0490.7190.7115,227,600
May 02, 202287.5592.4986.8291.5391.5321,340,500
Apr 29, 202291.0094.5187.7587.9387.9324,864,000
Apr 28, 202285.0693.1884.3792.0992.0942,836,600
Apr 27, 202283.5786.6182.1282.6182.6124,669,800
Apr 26, 202286.7786.8683.5783.7083.7017,205,300
Apr 25, 202285.3287.9384.4287.7887.7815,683,400
Apr 22, 202289.2990.2585.9886.0386.0321,053,000
Apr 21, 202296.1497.6188.8189.4089.4027,204,100
Apr 20, 2022101.95101.9594.4394.9094.9026,487,000
Apr 19, 2022100.00104.8699.91103.66103.6612,768,100
Apr 18, 2022102.05103.0099.14100.58100.5815,342,400
Apr 14, 2022105.08105.70102.06102.31102.3116,125,800
Apr 13, 2022102.59105.95102.29105.17105.1726,481,900
Apr 12, 2022111.64112.74107.75108.25108.2512,493,600
Apr 11, 2022109.75111.39108.44109.81109.8110,706,600
Apr 08, 2022112.26113.24110.25111.21111.2110,521,800
Apr 07, 2022111.52114.34110.10113.04113.0412,471,300
Apr 06, 2022115.26115.52110.86112.49112.4916,288,900
Apr 05, 2022122.83122.92117.20117.65117.6512,778,700
Apr 04, 2022117.06122.32116.88121.86121.8615,266,400
Apr 01, 2022116.00118.24115.04116.67116.6711,037,800
Mar 31, 2022118.11118.89115.59115.65115.6513,928,300
Mar 30, 2022122.32122.81118.03118.49118.4916,513,300
Mar 29, 2022118.65121.55116.97121.18121.1815,918,400
Mar 28, 2022114.00117.10112.36116.17116.1713,868,000
Mar 25, 2022116.04116.19112.09113.76113.7612,371,500
Mar 24, 2022115.82116.19113.32116.05116.0513,546,700
Mar 23, 2022115.53117.36114.09114.65114.6514,430,600
Mar 22, 2022114.65119.35114.65117.87117.8716,746,100
Mar 21, 2022117.22117.50112.50114.65114.6519,888,900
Mar 18, 2022111.53119.38110.23118.77118.7731,997,800
Mar 17, 2022106.56112.18106.47112.16112.1621,950,800
Mar 16, 2022102.38107.94101.89107.92107.9224,840,500
Mar 15, 202298.68100.5796.05100.46100.4618,032,900
Mar 14, 202296.04100.6494.6396.8796.8720,988,900
Mar 11, 202299.7599.8295.5296.5796.5715,141,700
Mar 10, 202299.0599.3296.4098.5598.5514,703,200
Mar 09, 202298.12100.7397.29100.22100.2220,811,300
Mar 08, 202293.0498.6092.2594.9094.9025,130,900
Mar 07, 202299.57100.3393.5093.6193.6126,529,900
Mar 04, 2022100.24102.3998.6299.9199.9120,151,600
Mar 03, 2022107.66107.75100.86101.34101.3420,330,800
Mar 02, 2022105.61107.23103.69106.61106.6117,023,500
Mar 01, 2022112.73112.75105.56106.51106.5119,597,700
Feb 28, 2022110.31113.54108.93111.93111.9325,719,300
Feb 25, 2022106.15111.10104.53110.94110.9433,806,900
Feb 24, 202294.74105.2694.50105.02105.0235,400,600
Feb 23, 2022105.02105.55100.60100.72100.7225,263,600
Feb 22, 2022102.15105.08101.71103.17103.1728,422,200
Feb 18, 2022106.00106.74103.03103.65103.6528,157,400
Feb 17, 2022109.99111.41104.99105.20105.2033,972,200
Feb 16, 2022114.70114.79110.38110.54110.5428,938,700
Feb 15, 2022115.42116.40114.01115.46115.4619,007,600
Feb 14, 2022113.62116.63113.00114.12114.1222,787,000
Feb 11, 2022119.65120.89114.73115.29115.2924,624,900
Feb 10, 2022121.54125.28118.48119.02119.0230,012,600
Feb 09, 2022122.21123.97119.81122.94122.9429,475,600
Feb 08, 2022121.02123.33118.55120.26120.2630,862,700
Feb 07, 2022126.58129.42120.50121.41121.4130,384,500
Feb 04, 2022124.39126.70121.40126.08126.0833,103,500
Feb 03, 2022129.95131.45123.85124.30124.3052,101,200
Feb 02, 2022139.89139.90129.01132.57132.57136,264,000
Feb 01, 2022172.77176.20170.53175.80175.8023,286,900
Jan 31, 2022164.44172.16163.22171.94171.9414,260,000
Jan 28, 2022158.37163.64156.79163.52163.529,861,700
Jan 27, 2022159.43162.55156.54158.11158.1112,657,000
Jan 26, 2022162.09165.33155.49156.98156.9815,966,500
Jan 25, 2022159.80160.91155.27158.20158.2013,268,100
Jan 24, 2022156.11162.45152.08162.17162.1723,632,200
Jan 21, 2022171.80172.96163.30163.54163.5420,051,000
Jan 20, 2022175.01179.88173.04173.28173.2813,992,500
Jan 19, 2022174.35177.28172.60173.55173.5513,715,700
Jan 18, 2022176.96179.68174.00174.46174.4612,721,300
Jan 14, 2022179.15182.00175.40178.42178.4214,374,400
Jan 13, 2022187.78190.84180.35181.01181.0112,779,900
Jan 12, 2022189.70191.45185.28187.20187.2013,588,800
Jan 11, 2022182.99192.85182.62191.52191.5212,867,700
Jan 10, 2022185.75185.75177.40182.95182.9514,701,600
Jan 07, 2022190.02193.13186.30187.60187.6012,627,300
Jan 06, 2022185.52195.00185.07192.27192.2714,206,300
Jan 05, 2022189.87194.25187.15187.16187.1613,227,600
Jan 04, 2022196.00196.10188.19191.14191.1414,198,000
Jan 03, 2022191.41196.00189.95194.94194.9412,788,200
Dec 31, 2021191.45192.23188.40188.58188.587,360,400
Dec 30, 2021189.61193.95188.91191.88191.889,634,800
Dec 29, 2021190.03191.27187.83189.97189.977,038,700
Dec 28, 2021192.19194.00189.11190.10190.107,969,400
Dec 27, 2021192.39193.92191.08192.01192.018,351,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement