Mail

PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 19, 2019	120.74	121.35	119.71	119.78	119.78	1,006,672
Jul 18, 2019	118.99	120.80	118.63	119.87	119.87	4,436,900
Jul 17, 2019	119.65	119.99	118.80	118.81	118.81	4,627,500
Jul 16, 2019	121.10	121.48	119.53	119.71	119.71	4,006,600
Jul 15, 2019	120.77	121.04	119.80	120.90	120.90	3,721,000
Jul 12, 2019	120.92	121.00	119.31	120.12	120.12	4,540,300
Jul 11, 2019	120.17	120.75	119.24	120.65	120.65	4,999,700
Jul 10, 2019	119.11	120.20	118.78	119.64	119.64	5,879,700
Jul 09, 2019	116.37	118.62	116.25	118.37	118.37	4,739,000
Jul 08, 2019	116.34	117.22	115.14	116.95	116.95	4,983,600
Jul 05, 2019	116.54	117.40	114.69	117.16	117.16	3,801,700
Jul 03, 2019	116.88	117.72	116.06	117.68	117.68	3,288,900
Jul 02, 2019	115.18	116.20	114.58	116.17	116.17	4,153,900
Jul 01, 2019	116.72	116.75	114.35	115.03	115.03	5,709,700
Jun 28, 2019	114.24	114.62	113.33	114.46	114.46	6,679,800
Jun 27, 2019	114.51	114.87	113.08	113.67	113.67	5,139,300
Jun 26, 2019	115.70	116.38	114.11	114.15	114.15	4,637,300
Jun 25, 2019	116.58	116.96	113.39	114.44	114.44	5,393,700
Jun 24, 2019	116.51	116.77	115.66	116.50	116.50	3,369,800
Jun 21, 2019	116.08	117.28	115.97	116.21	116.21	10,651,500
Jun 20, 2019	118.85	119.95	117.84	118.79	118.79	5,437,500
Jun 19, 2019	116.00	117.34	115.22	117.14	117.14	5,166,000
Jun 18, 2019	118.60	118.65	115.84	115.98	115.98	6,793,300
Jun 17, 2019	116.58	117.33	116.37	117.16	117.16	4,621,600
Jun 14, 2019	115.91	116.73	115.27	116.17	116.17	4,242,000
Jun 13, 2019	114.82	115.82	114.59	115.72	115.72	4,089,400
Jun 12, 2019	114.59	114.89	113.47	114.50	114.50	3,914,400
Jun 11, 2019	116.97	117.45	113.29	114.60	114.60	5,038,900
Jun 10, 2019	115.10	117.35	114.85	115.62	115.62	6,483,600
Jun 07, 2019	112.30	115.14	112.08	114.02	114.02	5,916,400
Jun 06, 2019	111.11	112.04	110.27	111.78	111.78	4,744,000
Jun 05, 2019	110.04	110.88	109.46	110.77	110.77	6,220,200
Jun 04, 2019	106.83	108.83	105.78	108.73	108.73	7,280,400
Jun 03, 2019	111.09	111.09	103.96	105.52	105.52	11,261,200
May 31, 2019	110.33	110.80	108.74	109.75	109.75	4,913,500
May 30, 2019	110.64	111.57	110.09	111.41	111.41	3,871,800
May 29, 2019	110.75	110.97	109.31	110.08	110.08	8,166,200
May 28, 2019	110.57	113.14	110.50	111.79	111.79	6,568,300
May 24, 2019	110.84	111.24	109.46	109.85	109.85	4,832,500
May 23, 2019	111.47	111.71	109.06	109.90	109.90	7,183,600
May 22, 2019	112.28	113.96	112.21	112.47	112.47	3,091,700
May 21, 2019	112.67	113.12	111.69	112.43	112.43	4,001,400
May 20, 2019	111.97	113.31	111.23	112.15	112.15	3,631,600
May 17, 2019	113.07	114.25	112.24	112.80	112.80	4,512,400
May 16, 2019	111.20	114.66	111.16	113.87	113.87	6,031,800
May 15, 2019	108.59	111.93	108.31	111.50	111.50	5,315,300
May 14, 2019	107.56	110.40	107.35	109.09	109.09	4,559,700
May 13, 2019	107.60	108.63	106.52	106.83	106.83	5,657,900
May 10, 2019	109.22	110.68	107.46	110.41	110.41	3,750,900
May 09, 2019	108.10	110.13	107.25	109.73	109.73	4,657,300
May 08, 2019	108.58	109.88	108.15	109.07	109.07	4,118,000
May 07, 2019	110.17	110.17	107.64	108.95	108.95	6,178,700
May 06, 2019	109.44	111.12	108.58	110.85	110.85	4,722,600
May 03, 2019	110.57	112.12	110.25	111.96	111.96	4,660,500
May 02, 2019	110.60	111.16	108.91	109.70	109.70	5,272,400
May 01, 2019	113.21	113.69	110.92	110.94	110.94	5,442,200
Apr 30, 2019	112.44	113.22	111.20	112.77	112.77	6,489,400
Apr 29, 2019	110.70	113.00	110.44	112.44	112.44	6,989,300
Apr 26, 2019	109.72	110.57	107.88	110.56	110.56	7,683,200
Apr 25, 2019	108.52	110.92	108.52	110.22	110.22	10,959,400
Apr 24, 2019	107.11	108.39	106.42	107.22	107.22	9,553,100
Apr 23, 2019	107.10	107.51	106.44	106.90	106.90	8,564,200
Apr 22, 2019	106.79	107.18	106.02	106.81	106.81	6,408,500
Apr 18, 2019	108.36	108.45	105.08	107.36	107.36	10,220,700
Apr 17, 2019	107.81	108.86	107.25	108.81	108.81	5,353,700
Apr 16, 2019	108.80	108.80	107.58	108.20	108.20	3,766,100
Apr 15, 2019	108.58	109.00	107.31	108.14	108.14	4,480,100
Apr 12, 2019	107.03	108.54	106.41	108.48	108.48	6,997,700
Apr 11, 2019	107.51	107.74	105.91	106.46	106.46	7,681,000
Apr 10, 2019	107.15	107.77	106.39	107.51	107.51	6,561,800
Apr 09, 2019	106.06	107.51	105.83	106.93	106.93	7,217,100
Apr 08, 2019	105.66	107.00	104.67	106.57	106.57	9,261,800
Apr 05, 2019	104.84	105.80	104.62	105.73	105.73	8,573,800
Apr 04, 2019	104.70	104.97	102.65	104.46	104.46	7,996,800
Apr 03, 2019	105.91	105.97	104.49	104.69	104.69	5,442,400
Apr 02, 2019	105.76	105.76	104.66	105.23	105.23	4,177,400
Apr 01, 2019	104.99	105.76	103.85	105.55	105.55	6,157,200
Mar 29, 2019	104.52	104.70	103.46	103.84	103.84	5,625,500
Mar 28, 2019	103.45	104.01	102.67	103.86	103.86	4,459,900
Mar 27, 2019	103.20	104.17	101.74	103.07	103.07	5,450,200
Mar 26, 2019	102.34	103.29	101.75	103.15	103.15	4,498,000
Mar 25, 2019	100.94	102.18	100.51	101.55	101.55	5,117,700
Mar 22, 2019	103.87	104.00	101.25	101.27	101.27	7,195,000
Mar 21, 2019	102.15	104.56	102.08	104.15	104.15	7,216,700
Mar 20, 2019	101.45	103.05	100.84	102.31	102.31	6,462,900
Mar 19, 2019	100.60	101.68	100.60	101.54	101.54	6,965,100
Mar 18, 2019	101.21	101.83	99.37	100.27	100.27	6,454,000
Mar 15, 2019	99.40	101.26	99.33	100.73	100.73	10,960,900
Mar 14, 2019	99.46	99.67	98.93	99.03	99.03	5,414,700
Mar 13, 2019	98.20	100.59	98.14	99.31	99.31	9,356,600
Mar 12, 2019	98.00	98.08	96.90	97.50	97.50	5,624,500
Mar 11, 2019	96.01	97.57	95.95	97.45	97.45	5,387,500
Mar 08, 2019	95.04	95.77	94.51	95.69	95.69	4,577,700
Mar 07, 2019	96.17	96.75	95.30	96.21	96.21	6,170,100
Mar 06, 2019	96.52	97.28	95.91	96.46	96.46	3,226,500
Mar 05, 2019	96.65	97.14	96.15	96.53	96.53	6,321,900
Mar 04, 2019	98.03	98.50	95.34	96.57	96.57	7,855,800
Mar 01, 2019	98.92	99.45	98.34	98.80	98.80	5,434,000
Feb 28, 2019	97.66	98.53	97.08	98.07	98.07	6,151,800
Feb 27, 2019	96.11	98.04	95.93	97.86	97.86	5,565,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...