NasdaqGS - Delayed Quote USD

PayPal Holdings, Inc. (PYPL)

64.43 +1.24 (+1.96%)
At close: 4:00 PM EDT
64.46 +0.03 (+0.05%)
After hours: 7:10 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 7, 2019 112.30 115.14 112.08 114.02 114.02 5,916,400
Jun 6, 2019 111.11 112.04 110.27 111.78 111.78 4,744,000
Jun 5, 2019 110.04 110.88 109.46 110.77 110.77 6,220,200
Jun 4, 2019 106.83 108.83 105.78 108.73 108.73 7,280,400
Jun 3, 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 9, 2019 108.10 110.13 107.25 109.73 109.73 4,657,300
May 8, 2019 108.58 109.88 108.15 109.07 109.07 4,118,000
May 7, 2019 110.17 110.17 107.64 108.95 108.95 6,178,700
May 6, 2019 109.44 111.12 108.58 110.85 110.85 4,722,600
May 3, 2019 110.57 112.12 110.25 111.96 111.96 4,660,500
May 2, 2019 110.60 111.16 108.91 109.70 109.70 5,272,400
May 1, 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 9, 2019 106.06 107.51 105.83 106.93 106.93 7,217,100
Apr 8, 2019 105.66 107.00 104.67 106.57 106.57 9,261,800
Apr 5, 2019 104.84 105.80 104.62 105.73 105.73 8,573,800
Apr 4, 2019 104.70 104.97 102.65 104.46 104.46 7,996,800
Apr 3, 2019 105.91 105.97 104.49 104.69 104.69 5,441,900
Apr 2, 2019 105.76 105.76 104.66 105.23 105.23 4,177,400
Apr 1, 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 8, 2019 95.04 95.77 94.51 95.69 95.69 4,577,700
Mar 7, 2019 96.17 96.75 95.30 96.21 96.21 6,170,100
Mar 6, 2019 96.52 97.28 95.91 96.46 96.46 3,226,500
Mar 5, 2019 96.65 97.14 96.15 96.53 96.53 6,321,900
Mar 4, 2019 98.03 98.50 95.34 96.57 96.57 7,855,800
Mar 1, 2019 98.92 99.45 98.34 98.80 98.80 5,434,000

Related Tickers

SOFI SoFi Technologies, Inc.
7.58
+4.55%
 
V Visa Inc.
274.11
+0.65%
 
AXP American Express Company
238.96
+2.56%
 
MA Mastercard Incorporated
462.82
+1.33%
 
UPST Upstart Holdings, Inc.
22.94
+3.89%
 
ALLY Ally Financial Inc.
39.71
-0.08%
 
DFS Discover Financial Services
129.24
+2.02%
 
COF Capital One Financial Corporation
147.90
+0.44%
 
GSY.TO goeasy Ltd.
175.09
-0.13%
 
LU Lufax Holding Ltd
4.3600
-0.68%