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
Feb 21, 2020	121.72	121.85	118.53	119.49	119.49	5,894,500
Feb 20, 2020	123.86	124.31	120.40	122.43	122.43	7,212,900
Feb 19, 2020	122.63	124.45	122.30	123.91	123.91	4,878,600
Feb 18, 2020	122.58	122.99	121.68	122.27	122.27	5,085,700
Feb 14, 2020	120.89	123.00	120.80	122.99	122.99	5,769,900
Feb 13, 2020	118.04	121.10	117.80	120.51	120.51	6,066,300
Feb 12, 2020	118.85	119.91	117.87	118.56	118.56	6,482,300
Feb 11, 2020	120.76	121.00	118.40	118.84	118.84	4,677,400
Feb 10, 2020	118.56	120.15	118.50	120.06	120.06	4,868,000
Feb 07, 2020	119.60	119.67	118.41	118.88	118.88	4,166,300
Feb 06, 2020	120.09	120.60	119.47	119.89	119.89	4,020,300
Feb 05, 2020	121.20	122.19	118.89	119.72	119.72	7,595,300
Feb 04, 2020	118.04	120.34	117.30	120.08	120.08	7,396,800
Feb 03, 2020	114.30	117.24	114.05	116.51	116.51	8,236,600
Jan 31, 2020	116.75	117.32	113.15	113.89	113.89	9,467,200
Jan 30, 2020	112.79	117.20	112.42	117.12	117.12	13,653,300
Jan 29, 2020	117.47	117.53	115.16	116.66	116.66	9,236,800
Jan 28, 2020	115.83	117.21	114.71	116.52	116.52	6,433,000
Jan 27, 2020	113.63	115.98	112.31	115.24	115.24	7,002,300
Jan 24, 2020	118.45	119.60	116.51	116.98	116.98	7,124,000
Jan 23, 2020	117.40	117.94	115.80	117.89	117.89	8,533,900
Jan 22, 2020	116.73	117.45	115.47	115.50	115.50	5,305,300
Jan 21, 2020	115.31	116.39	115.11	116.15	116.15	8,746,200
Jan 17, 2020	116.45	116.70	115.47	116.04	116.04	9,730,400
Jan 16, 2020	115.92	116.00	114.85	115.40	115.40	4,770,900
Jan 15, 2020	115.14	115.95	114.61	114.85	114.85	5,955,200
Jan 14, 2020	115.51	115.59	114.12	114.64	114.64	7,182,000
Jan 13, 2020	113.98	115.88	113.86	115.28	115.28	9,652,500
Jan 10, 2020	113.64	113.71	112.27	112.93	112.93	6,965,100
Jan 09, 2020	112.99	113.56	111.59	112.57	112.57	5,944,700
Jan 08, 2020	110.40	112.64	109.82	111.82	111.82	8,293,600
Jan 07, 2020	111.50	111.56	109.53	109.67	109.67	6,898,700
Jan 06, 2020	107.57	110.22	107.44	110.17	110.17	6,764,500
Jan 03, 2020	109.49	110.42	108.76	108.76	108.76	7,098,300
Jan 02, 2020	109.47	111.21	109.28	110.75	110.75	7,418,800
Dec 31, 2019	107.54	108.45	107.20	108.17	108.17	4,080,500
Dec 30, 2019	109.52	109.60	107.73	107.97	107.97	3,769,200
Dec 27, 2019	110.17	110.18	108.90	109.40	109.40	3,379,600
Dec 26, 2019	109.13	109.75	108.57	109.75	109.75	4,049,900
Dec 24, 2019	108.64	109.26	108.38	108.69	108.69	1,680,000
Dec 23, 2019	109.05	109.45	108.38	108.61	108.61	4,659,000
Dec 20, 2019	109.28	109.62	108.13	108.75	108.75	9,823,200
Dec 19, 2019	107.80	108.94	107.46	108.88	108.88	6,590,000
Dec 18, 2019	108.86	109.47	107.76	107.83	107.83	6,477,900
Dec 17, 2019	109.57	109.60	107.67	108.46	108.46	8,165,900
Dec 16, 2019	108.40	109.83	108.35	109.57	109.57	8,465,400
Dec 13, 2019	105.83	107.90	105.52	107.65	107.65	6,998,800
Dec 12, 2019	105.21	106.22	104.13	105.67	105.67	6,379,500
Dec 11, 2019	103.72	105.87	103.59	105.51	105.51	5,779,700
Dec 10, 2019	103.77	104.13	103.26	103.62	103.62	5,316,500
Dec 09, 2019	104.60	105.10	103.60	103.78	103.78	5,641,300
Dec 06, 2019	104.79	105.34	104.16	104.34	104.34	7,018,000
Dec 05, 2019	105.45	105.50	104.11	104.59	104.59	5,635,800
Dec 04, 2019	106.29	106.29	104.65	105.00	105.00	7,848,700
Dec 03, 2019	105.00	106.13	104.51	105.59	105.59	8,947,500
Dec 02, 2019	107.96	108.49	104.65	106.21	106.21	7,182,600
Nov 29, 2019	107.97	108.39	106.90	108.01	108.01	4,439,500
Nov 27, 2019	106.89	108.24	106.80	107.75	107.75	7,553,400
Nov 26, 2019	104.80	106.78	104.50	106.20	106.20	13,126,400
Nov 25, 2019	102.38	104.57	102.06	104.45	104.45	8,336,100
Nov 22, 2019	102.92	103.23	100.72	101.77	101.77	6,448,800
Nov 21, 2019	103.00	104.47	102.15	102.55	102.55	7,524,800
Nov 20, 2019	105.22	105.38	103.12	104.09	104.09	5,953,500
Nov 19, 2019	104.08	106.17	104.01	104.95	104.95	7,954,100
Nov 18, 2019	103.85	104.20	102.98	103.66	103.66	4,830,400
Nov 15, 2019	104.35	104.48	103.11	104.20	104.20	5,639,600
Nov 14, 2019	101.87	103.85	101.37	103.73	103.73	4,978,400
Nov 13, 2019	102.00	103.60	101.63	102.12	102.12	5,246,600
Nov 12, 2019	102.97	103.09	100.92	102.03	102.03	6,715,200
Nov 11, 2019	101.04	103.04	100.66	102.67	102.67	5,391,000
Nov 08, 2019	100.03	101.71	99.60	101.42	101.42	5,451,300
Nov 07, 2019	100.94	101.72	100.29	100.47	100.47	9,088,400
Nov 06, 2019	101.20	101.34	100.17	100.63	100.63	7,331,900
Nov 05, 2019	103.05	103.25	100.29	100.99	100.99	9,236,200
Nov 04, 2019	105.72	105.76	102.61	102.81	102.81	5,818,400
Nov 01, 2019	104.70	105.30	103.93	104.98	104.98	5,489,500
Oct 31, 2019	106.47	106.50	103.26	104.10	104.10	7,200,500
Oct 30, 2019	105.29	106.60	103.96	106.50	106.50	4,204,900
Oct 29, 2019	106.84	107.02	104.69	105.00	105.00	5,420,900
Oct 28, 2019	107.99	108.46	106.45	106.60	106.60	7,004,200
Oct 25, 2019	104.46	107.49	104.42	107.19	107.19	12,070,900
Oct 24, 2019	106.07	106.98	103.19	104.91	104.91	23,689,200
Oct 23, 2019	97.42	97.60	94.77	96.64	96.64	16,470,200
Oct 22, 2019	101.36	101.95	97.11	97.36	97.36	11,298,100
Oct 21, 2019	102.36	102.73	100.46	101.44	101.44	6,694,400
Oct 18, 2019	103.92	104.32	100.75	101.22	101.22	7,260,700
Oct 17, 2019	103.89	104.34	102.84	103.63	103.63	3,996,300
Oct 16, 2019	103.00	103.23	101.90	103.09	103.09	4,327,000
Oct 15, 2019	102.01	103.66	101.90	103.59	103.59	4,579,600
Oct 14, 2019	101.59	102.35	101.37	101.75	101.75	2,953,500
Oct 11, 2019	101.78	103.96	101.47	101.58	101.58	4,762,900
Oct 10, 2019	99.40	101.00	99.40	100.54	100.54	4,281,600
Oct 09, 2019	99.44	100.69	99.39	99.89	99.89	4,988,600
Oct 08, 2019	100.85	101.15	99.25	99.33	99.33	7,027,600
Oct 07, 2019	102.11	102.61	101.52	101.62	101.62	3,711,300
Oct 04, 2019	101.84	102.98	100.84	102.79	102.79	5,458,000
Oct 03, 2019	99.54	101.31	98.61	101.03	101.03	4,846,100
Oct 02, 2019	101.81	101.83	99.36	99.73	99.73	7,879,000
Oct 01, 2019	104.00	104.64	102.23	102.53	102.53	5,694,500
Sep 30, 2019	102.68	104.07	101.48	103.59	103.59	7,390,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...