PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2020121.72121.85118.53119.49119.495,894,500
Feb 20, 2020123.86124.31120.40122.43122.437,212,900
Feb 19, 2020122.63124.45122.30123.91123.914,878,600
Feb 18, 2020122.58122.99121.68122.27122.275,085,700
Feb 14, 2020120.89123.00120.80122.99122.995,769,900
Feb 13, 2020118.04121.10117.80120.51120.516,066,300
Feb 12, 2020118.85119.91117.87118.56118.566,482,300
Feb 11, 2020120.76121.00118.40118.84118.844,677,400
Feb 10, 2020118.56120.15118.50120.06120.064,868,000
Feb 07, 2020119.60119.67118.41118.88118.884,166,300
Feb 06, 2020120.09120.60119.47119.89119.894,020,300
Feb 05, 2020121.20122.19118.89119.72119.727,595,300
Feb 04, 2020118.04120.34117.30120.08120.087,396,800
Feb 03, 2020114.30117.24114.05116.51116.518,236,600
Jan 31, 2020116.75117.32113.15113.89113.899,467,200
Jan 30, 2020112.79117.20112.42117.12117.1213,653,300
Jan 29, 2020117.47117.53115.16116.66116.669,236,800
Jan 28, 2020115.83117.21114.71116.52116.526,433,000
Jan 27, 2020113.63115.98112.31115.24115.247,002,300
Jan 24, 2020118.45119.60116.51116.98116.987,124,000
Jan 23, 2020117.40117.94115.80117.89117.898,533,900
Jan 22, 2020116.73117.45115.47115.50115.505,305,300
Jan 21, 2020115.31116.39115.11116.15116.158,746,200
Jan 17, 2020116.45116.70115.47116.04116.049,730,400
Jan 16, 2020115.92116.00114.85115.40115.404,770,900
Jan 15, 2020115.14115.95114.61114.85114.855,955,200
Jan 14, 2020115.51115.59114.12114.64114.647,182,000
Jan 13, 2020113.98115.88113.86115.28115.289,652,500
Jan 10, 2020113.64113.71112.27112.93112.936,965,100
Jan 09, 2020112.99113.56111.59112.57112.575,944,700
Jan 08, 2020110.40112.64109.82111.82111.828,293,600
Jan 07, 2020111.50111.56109.53109.67109.676,898,700
Jan 06, 2020107.57110.22107.44110.17110.176,764,500
Jan 03, 2020109.49110.42108.76108.76108.767,098,300
Jan 02, 2020109.47111.21109.28110.75110.757,418,800
Dec 31, 2019107.54108.45107.20108.17108.174,080,500
Dec 30, 2019109.52109.60107.73107.97107.973,769,200
Dec 27, 2019110.17110.18108.90109.40109.403,379,600
Dec 26, 2019109.13109.75108.57109.75109.754,049,900
Dec 24, 2019108.64109.26108.38108.69108.691,680,000
Dec 23, 2019109.05109.45108.38108.61108.614,659,000
Dec 20, 2019109.28109.62108.13108.75108.759,823,200
Dec 19, 2019107.80108.94107.46108.88108.886,590,000
Dec 18, 2019108.86109.47107.76107.83107.836,477,900
Dec 17, 2019109.57109.60107.67108.46108.468,165,900
Dec 16, 2019108.40109.83108.35109.57109.578,465,400
Dec 13, 2019105.83107.90105.52107.65107.656,998,800
Dec 12, 2019105.21106.22104.13105.67105.676,379,500
Dec 11, 2019103.72105.87103.59105.51105.515,779,700
Dec 10, 2019103.77104.13103.26103.62103.625,316,500
Dec 09, 2019104.60105.10103.60103.78103.785,641,300
Dec 06, 2019104.79105.34104.16104.34104.347,018,000
Dec 05, 2019105.45105.50104.11104.59104.595,635,800
Dec 04, 2019106.29106.29104.65105.00105.007,848,700
Dec 03, 2019105.00106.13104.51105.59105.598,947,500
Dec 02, 2019107.96108.49104.65106.21106.217,182,600
Nov 29, 2019107.97108.39106.90108.01108.014,439,500
Nov 27, 2019106.89108.24106.80107.75107.757,553,400
Nov 26, 2019104.80106.78104.50106.20106.2013,126,400
Nov 25, 2019102.38104.57102.06104.45104.458,336,100
Nov 22, 2019102.92103.23100.72101.77101.776,448,800
Nov 21, 2019103.00104.47102.15102.55102.557,524,800
Nov 20, 2019105.22105.38103.12104.09104.095,953,500
Nov 19, 2019104.08106.17104.01104.95104.957,954,100
Nov 18, 2019103.85104.20102.98103.66103.664,830,400
Nov 15, 2019104.35104.48103.11104.20104.205,639,600
Nov 14, 2019101.87103.85101.37103.73103.734,978,400
Nov 13, 2019102.00103.60101.63102.12102.125,246,600
Nov 12, 2019102.97103.09100.92102.03102.036,715,200
Nov 11, 2019101.04103.04100.66102.67102.675,391,000
Nov 08, 2019100.03101.7199.60101.42101.425,451,300
Nov 07, 2019100.94101.72100.29100.47100.479,088,400
Nov 06, 2019101.20101.34100.17100.63100.637,331,900
Nov 05, 2019103.05103.25100.29100.99100.999,236,200
Nov 04, 2019105.72105.76102.61102.81102.815,818,400
Nov 01, 2019104.70105.30103.93104.98104.985,489,500
Oct 31, 2019106.47106.50103.26104.10104.107,200,500
Oct 30, 2019105.29106.60103.96106.50106.504,204,900
Oct 29, 2019106.84107.02104.69105.00105.005,420,900
Oct 28, 2019107.99108.46106.45106.60106.607,004,200
Oct 25, 2019104.46107.49104.42107.19107.1912,070,900
Oct 24, 2019106.07106.98103.19104.91104.9123,689,200
Oct 23, 201997.4297.6094.7796.6496.6416,470,200
Oct 22, 2019101.36101.9597.1197.3697.3611,298,100
Oct 21, 2019102.36102.73100.46101.44101.446,694,400
Oct 18, 2019103.92104.32100.75101.22101.227,260,700
Oct 17, 2019103.89104.34102.84103.63103.633,996,300
Oct 16, 2019103.00103.23101.90103.09103.094,327,000
Oct 15, 2019102.01103.66101.90103.59103.594,579,600
Oct 14, 2019101.59102.35101.37101.75101.752,953,500
Oct 11, 2019101.78103.96101.47101.58101.584,762,900
Oct 10, 201999.40101.0099.40100.54100.544,281,600
Oct 09, 201999.44100.6999.3999.8999.894,988,600
Oct 08, 2019100.85101.1599.2599.3399.337,027,600
Oct 07, 2019102.11102.61101.52101.62101.623,711,300
Oct 04, 2019101.84102.98100.84102.79102.795,458,000
Oct 03, 201999.54101.3198.61101.03101.034,846,100
Oct 02, 2019101.81101.8399.3699.7399.737,879,000
Oct 01, 2019104.00104.64102.23102.53102.535,694,500
Sep 30, 2019102.68104.07101.48103.59103.597,390,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...