PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019120.74121.35119.71119.78119.781,006,672
Jul 18, 2019118.99120.80118.63119.87119.874,436,900
Jul 17, 2019119.65119.99118.80118.81118.814,627,500
Jul 16, 2019121.10121.48119.53119.71119.714,006,600
Jul 15, 2019120.77121.04119.80120.90120.903,721,000
Jul 12, 2019120.92121.00119.31120.12120.124,540,300
Jul 11, 2019120.17120.75119.24120.65120.654,999,700
Jul 10, 2019119.11120.20118.78119.64119.645,879,700
Jul 09, 2019116.37118.62116.25118.37118.374,739,000
Jul 08, 2019116.34117.22115.14116.95116.954,983,600
Jul 05, 2019116.54117.40114.69117.16117.163,801,700
Jul 03, 2019116.88117.72116.06117.68117.683,288,900
Jul 02, 2019115.18116.20114.58116.17116.174,153,900
Jul 01, 2019116.72116.75114.35115.03115.035,709,700
Jun 28, 2019114.24114.62113.33114.46114.466,679,800
Jun 27, 2019114.51114.87113.08113.67113.675,139,300
Jun 26, 2019115.70116.38114.11114.15114.154,637,300
Jun 25, 2019116.58116.96113.39114.44114.445,393,700
Jun 24, 2019116.51116.77115.66116.50116.503,369,800
Jun 21, 2019116.08117.28115.97116.21116.2110,651,500
Jun 20, 2019118.85119.95117.84118.79118.795,437,500
Jun 19, 2019116.00117.34115.22117.14117.145,166,000
Jun 18, 2019118.60118.65115.84115.98115.986,793,300
Jun 17, 2019116.58117.33116.37117.16117.164,621,600
Jun 14, 2019115.91116.73115.27116.17116.174,242,000
Jun 13, 2019114.82115.82114.59115.72115.724,089,400
Jun 12, 2019114.59114.89113.47114.50114.503,914,400
Jun 11, 2019116.97117.45113.29114.60114.605,038,900
Jun 10, 2019115.10117.35114.85115.62115.626,483,600
Jun 07, 2019112.30115.14112.08114.02114.025,916,400
Jun 06, 2019111.11112.04110.27111.78111.784,744,000
Jun 05, 2019110.04110.88109.46110.77110.776,220,200
Jun 04, 2019106.83108.83105.78108.73108.737,280,400
Jun 03, 2019111.09111.09103.96105.52105.5211,261,200
May 31, 2019110.33110.80108.74109.75109.754,913,500
May 30, 2019110.64111.57110.09111.41111.413,871,800
May 29, 2019110.75110.97109.31110.08110.088,166,200
May 28, 2019110.57113.14110.50111.79111.796,568,300
May 24, 2019110.84111.24109.46109.85109.854,832,500
May 23, 2019111.47111.71109.06109.90109.907,183,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...