U.S. Markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
272.34+2.85 (+1.06%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 2021------
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 2021285.03290.38284.40289.13289.13528,570,000
Sep 02, 2021288.90288.90285.25285.53285.53464,710,000
Sep 01, 2021290.10290.90286.36286.75286.75556,830,000
Aug 31, 2021290.93292.65284.34288.66288.66890,690,000
Aug 30, 2021279.61290.41279.08288.47288.471,463,100,000
Aug 27, 2021274.03278.89273.67278.33278.33391,370,000
Aug 26, 2021277.89278.68273.52273.62273.62362,190,000
Aug 25, 2021279.82279.83276.77277.69277.69439,120,000
Aug 24, 2021278.93279.58276.51279.51279.51354,120,000
Aug 23, 2021275.75278.29273.02276.98276.98550,480,000
Aug 20, 2021269.54273.93269.54272.96272.96417,890,000
Aug 19, 2021267.19272.01266.60270.58270.58510,970,000
Aug 18, 2021271.01272.77268.48268.84268.84482,500,000
Aug 17, 2021275.25275.55269.08271.10271.10796,410,000
Aug 16, 2021273.73279.19273.56278.28278.28528,370,000
Aug 13, 2021276.17276.81274.61274.91274.91409,530,000
Aug 12, 2021274.25276.80273.06274.59274.59450,910,000
Aug 11, 2021277.44278.23273.13276.41276.41578,590,000
Aug 10, 2021278.94280.49272.50274.37274.37626,210,000
Aug 09, 2021280.22281.10277.46278.15278.15381,870,000
Aug 06, 2021280.00282.37276.87279.54279.54608,470,000
Aug 05, 2021277.10280.96275.82280.67280.67735,170,000
Aug 04, 2021274.07276.09270.67275.50275.50661,690,000
Aug 03, 2021272.06274.54269.57273.50273.508,323,000
Aug 02, 2021276.89276.89270.43270.99270.9910,082,800
Jul 30, 2021280.24280.50274.21275.53275.5311,685,700
Jul 29, 2021285.37289.00281.60283.17283.1718,237,000
Jul 28, 2021300.74302.43296.78301.98301.989,058,700
Jul 27, 2021305.50306.34294.89300.48300.486,938,400
Jul 26, 2021309.66310.16305.23306.80306.803,805,900
Jul 23, 2021305.76309.48304.20308.53308.534,231,100
Jul 22, 2021302.02304.57301.87303.69303.693,601,500
Jul 21, 2021296.49301.83296.20301.77301.775,497,100
Jul 20, 2021295.52300.03291.57298.07298.075,424,100
Jul 19, 2021292.35295.07288.81294.85294.855,681,500
Jul 16, 2021297.23298.75294.44294.63294.634,268,900
Jul 15, 2021300.86301.18294.14296.51296.514,943,500
Jul 14, 2021303.01304.81299.33300.75300.754,848,200
Jul 13, 2021302.19307.82298.75301.19301.197,235,000
Jul 12, 2021302.37303.50298.56302.97302.975,456,000
Jul 09, 2021296.41300.83295.00300.21300.215,543,300
Jul 08, 2021292.10295.86289.46295.05295.055,912,000
Jul 07, 2021294.90299.31291.91297.13297.136,713,900
Jul 06, 2021290.04294.53289.52292.64292.645,043,500
Jul 02, 2021290.94292.43288.92290.24290.244,169,400
Jul 01, 2021290.33291.90285.76289.00289.005,647,400
Jun 30, 2021291.53292.70289.51291.48291.484,236,000
Jun 29, 2021292.97295.18291.53292.76292.764,333,200
Jun 28, 2021290.85294.26289.78293.65293.655,058,600
Jun 25, 2021292.60292.87287.80289.60289.606,616,900
Jun 24, 2021290.18296.01289.64293.21293.217,160,300
Jun 23, 2021285.94288.55284.78288.12288.124,966,700
Jun 22, 2021281.70287.46280.22286.75286.756,049,400
Jun 21, 2021283.28284.30276.73283.10283.107,287,800
Jun 18, 2021275.30286.38274.86283.38283.3814,713,400
Jun 17, 2021268.50279.37268.46278.11278.118,071,100
Jun 16, 2021271.45275.16265.31268.82268.826,874,600
Jun 15, 2021274.73274.73270.68271.89271.895,371,100
Jun 14, 2021271.90274.97270.60274.93274.935,174,200
Jun 11, 2021268.75271.90268.40271.45271.454,494,600
Jun 10, 2021263.07269.65261.69269.47269.476,055,700
Jun 09, 2021265.00268.20263.26263.60263.604,653,000
Jun 08, 2021261.57264.55260.57263.15263.154,427,000
Jun 07, 2021262.48262.94260.19260.60260.603,979,800
Jun 04, 2021259.51263.46259.15263.04263.044,086,100
Jun 03, 2021258.40260.98256.15257.79257.794,947,100
Jun 02, 2021260.48264.78259.58262.17262.176,801,800
Jun 01, 2021261.08263.42256.52259.27259.275,869,600
May 28, 2021261.07263.15259.87260.02260.024,281,800
May 27, 2021259.86260.64256.28259.47259.477,051,200
May 26, 2021259.78262.32259.16261.37261.375,405,300
May 25, 2021258.50260.37257.28258.65258.656,048,100
May 24, 2021254.13257.60252.43257.17257.176,370,100
May 21, 2021253.80255.21250.41250.69250.696,842,200
May 20, 2021246.99252.93245.35251.54251.548,112,900
May 19, 2021235.86245.34235.11244.63244.637,210,500
May 18, 2021243.50247.43242.65243.21243.214,726,800
May 17, 2021245.15246.24240.60244.36244.365,185,100
May 14, 2021244.02247.12242.27246.29246.296,729,700
May 13, 2021241.92245.68237.80240.80240.807,274,000
May 12, 2021240.59246.50238.82239.91239.918,649,800
May 11, 2021235.00250.55233.61248.60248.609,258,200
May 10, 2021252.01252.41243.45243.63243.638,909,200
May 07, 2021255.92258.64251.64253.36253.3610,170,000
May 06, 2021256.00256.31245.11252.02252.0217,998,700
May 05, 2021254.92254.92246.24247.40247.409,507,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...