PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019110.84111.24109.57109.87109.871,329,350
May 23, 2019111.47111.71109.06109.90109.907,182,900
May 22, 2019112.28113.96112.21112.47112.473,091,700
May 21, 2019112.67113.12111.69112.43112.434,001,400
May 20, 2019111.97113.31111.23112.15112.153,631,600
May 17, 2019113.07114.25112.24112.80112.804,512,400
May 16, 2019111.20114.66111.16113.87113.876,031,800
May 15, 2019108.59111.93108.31111.50111.505,315,300
May 14, 2019107.56110.40107.35109.09109.094,559,700
May 13, 2019107.60108.63106.52106.83106.835,657,900
May 10, 2019109.22110.68107.46110.41110.413,750,900
May 09, 2019108.10110.13107.25109.73109.734,657,300
May 08, 2019108.58109.88108.15109.07109.074,118,000
May 07, 2019110.17110.17107.64108.95108.956,178,700
May 06, 2019109.44111.12108.58110.85110.854,722,600
May 03, 2019110.57112.12110.25111.96111.964,660,500
May 02, 2019110.60111.16108.91109.70109.705,272,400
May 01, 2019113.21113.69110.92110.94110.945,442,200
Apr 30, 2019112.44113.22111.20112.77112.776,489,400
Apr 29, 2019110.70113.00110.44112.44112.446,989,300
Apr 26, 2019109.72110.57107.88110.56110.567,683,200
Apr 25, 2019108.52110.92108.52110.22110.2210,959,400
Apr 24, 2019107.11108.39106.42107.22107.229,553,100
Apr 23, 2019107.10107.51106.44106.90106.908,564,200
Apr 22, 2019106.79107.18106.02106.81106.816,408,500
Apr 18, 2019108.36108.45105.08107.36107.3610,220,700
Apr 17, 2019107.81108.86107.25108.81108.815,353,700
Apr 16, 2019108.80108.80107.58108.20108.203,766,100
Apr 15, 2019108.58109.00107.31108.14108.144,480,100
Apr 12, 2019107.03108.54106.41108.48108.486,997,700
Apr 11, 2019107.51107.74105.91106.46106.467,681,000
Apr 10, 2019107.15107.77106.39107.51107.516,561,800
Apr 09, 2019106.06107.51105.83106.93106.937,217,100
Apr 08, 2019105.66107.00104.67106.57106.579,261,800
Apr 05, 2019104.84105.80104.62105.73105.738,573,800
Apr 04, 2019104.70104.97102.65104.46104.467,996,800
Apr 03, 2019105.91105.97104.49104.69104.695,442,400
Apr 02, 2019105.76105.76104.66105.23105.234,177,400
Apr 01, 2019104.99105.76103.85105.55105.556,157,200
Mar 29, 2019104.52104.70103.46103.84103.845,625,500
Mar 28, 2019103.45104.01102.67103.86103.864,459,900
Mar 27, 2019103.20104.17101.74103.07103.075,450,200
Mar 26, 2019102.34103.29101.75103.15103.154,498,000
Mar 25, 2019100.94102.18100.51101.55101.555,117,700
Mar 22, 2019103.87104.00101.25101.27101.277,195,000
Mar 21, 2019102.15104.56102.08104.15104.157,216,700
Mar 20, 2019101.45103.05100.84102.31102.316,462,900
Mar 19, 2019100.60101.68100.60101.54101.546,965,100
Mar 18, 2019101.21101.8399.37100.27100.276,454,000
Mar 15, 201999.40101.2699.33100.73100.7310,960,900
Mar 14, 201999.4699.6798.9399.0399.035,414,700
Mar 13, 201998.20100.5998.1499.3199.319,356,600
Mar 12, 201998.0098.0896.9097.5097.505,624,500
Mar 11, 201996.0197.5795.9597.4597.455,387,500
Mar 08, 201995.0495.7794.5195.6995.694,577,700
Mar 07, 201996.1796.7595.3096.2196.216,170,100
Mar 06, 201996.5297.2895.9196.4696.463,226,500
Mar 05, 201996.6597.1496.1596.5396.536,321,900
Mar 04, 201998.0398.5095.3496.5796.577,855,800
Mar 01, 201998.9299.4598.3498.8098.805,434,000
Feb 28, 201997.6698.5397.0898.0798.076,151,800
Feb 27, 201996.1198.0495.9397.8697.865,565,400
Feb 26, 201996.3496.8295.5396.5996.595,906,400
Feb 25, 201996.0797.3096.0096.7096.707,470,700
Feb 22, 201995.2496.0095.0795.9895.984,898,000
Feb 21, 201994.7295.5194.3394.9694.966,410,000
Feb 20, 201995.0095.7293.9894.7394.738,154,100
Feb 19, 201994.4595.3094.0695.0295.028,092,400
Feb 15, 201995.0095.4394.4594.9194.916,080,200
Feb 14, 201993.6594.9993.1094.4294.426,579,200
Feb 13, 201994.5996.0493.8494.0194.018,577,900
Feb 12, 201993.4494.5193.2094.3894.387,497,000
Feb 11, 201992.2593.7592.1592.6992.696,455,900
Feb 08, 201990.0291.9190.0091.8791.877,642,100
Feb 07, 201991.1191.7190.0190.8590.857,283,800
Feb 06, 201990.8092.2990.1992.2592.255,939,400
Feb 05, 201991.9192.3591.3692.2792.275,591,300
Feb 04, 201989.8892.1289.7191.6691.667,084,500
Feb 01, 201988.3690.5088.2590.0190.0110,514,600
Jan 31, 201989.0290.0986.6288.7688.7623,729,900
Jan 30, 201992.0293.3490.9092.4292.4211,622,800
Jan 29, 201992.3392.8590.5791.1291.126,399,900
Jan 28, 201993.3093.4290.6992.3092.307,361,100
Jan 25, 201993.0594.5892.6994.2894.2811,664,300
Jan 24, 201990.6792.9990.5592.2092.209,749,100
Jan 23, 201990.7491.1789.5790.5090.505,595,700
Jan 22, 201990.3390.9789.0989.9489.947,890,300
Jan 18, 201991.3591.4489.7891.1291.1211,958,400
Jan 17, 201990.2590.8789.8190.4090.4010,254,500
Jan 16, 201991.7292.3590.2190.5590.558,475,000
Jan 15, 201990.6491.9190.1991.6091.6010,377,900
Jan 14, 201989.9690.8189.5590.4390.436,084,700
Jan 11, 201990.1191.1490.1090.6590.657,398,200
Jan 10, 201989.1090.7987.9290.7090.707,478,100
Jan 09, 201988.8190.3288.5089.5589.559,578,300
Jan 08, 201988.1188.8987.6988.7088.708,307,600
Jan 07, 201986.4287.5586.0286.9386.9311,094,100
Jan 04, 201983.7186.9183.3786.2786.279,234,800
Jan 03, 201984.3684.7581.9182.0982.099,637,300
Jan 02, 201982.3886.2082.2485.7585.7510,146,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...