PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Oct 2019101.59102.35101.37101.75101.752,953,500
11 Oct 2019101.78103.96101.47101.58101.584,762,900
10 Oct 201999.40101.0099.40100.54100.544,281,600
09 Oct 201999.44100.6999.3999.8999.894,988,600
08 Oct 2019100.85101.1599.2599.3399.337,027,600
07 Oct 2019102.11102.61101.52101.62101.623,711,300
04 Oct 2019101.84102.98100.84102.79102.795,458,000
03 Oct 201999.54101.3198.61101.03101.034,846,100
02 Oct 2019101.81101.8399.3699.7399.737,879,000
01 Oct 2019104.00104.64102.23102.53102.535,694,500
30 Sep 2019102.68104.07101.48103.59103.597,390,700
27 Sep 2019104.87105.17101.10102.20102.207,189,400
26 Sep 2019104.43104.87103.22104.55104.554,719,800
25 Sep 2019103.34104.46101.54104.14104.145,457,300
24 Sep 2019105.41106.10102.73103.69103.696,367,900
23 Sep 2019104.73105.32104.35105.11105.113,312,800
20 Sep 2019104.71105.46103.91104.64104.6410,427,300
19 Sep 2019105.64107.02105.60106.12106.125,017,100
18 Sep 2019107.78107.80103.73105.60105.606,624,300
17 Sep 2019106.81107.89106.46107.50107.504,097,400
16 Sep 2019106.13108.01105.99106.52106.525,215,600
13 Sep 2019106.66107.29105.25107.00107.008,390,200
12 Sep 2019105.71107.92105.49107.10107.1011,585,400
11 Sep 2019104.15104.48103.11104.02104.027,006,300
10 Sep 2019104.77104.95101.31103.05103.0513,428,000
09 Sep 2019110.62110.77103.90105.43105.4310,959,000
06 Sep 2019111.66111.67109.62110.05110.054,675,800
05 Sep 2019110.00111.63109.51111.46111.465,348,700
04 Sep 2019107.75109.24107.29108.73108.733,691,200
03 Sep 2019107.92108.86106.46106.75106.754,037,700
30 Aug 2019110.13110.97108.54109.05109.053,957,900
29 Aug 2019108.96109.76108.78109.21109.213,930,900
28 Aug 2019106.71107.63105.35107.47107.473,256,100
27 Aug 2019108.39108.72106.95107.45107.454,937,400
26 Aug 2019107.11107.83106.29107.66107.663,666,900
23 Aug 2019108.93110.14105.51106.04106.047,456,400
22 Aug 2019110.08110.29107.65108.77108.773,863,600
21 Aug 2019108.54110.02108.40109.82109.825,415,900
20 Aug 2019107.91108.58107.02107.37107.374,358,600
19 Aug 2019108.00108.44106.83107.67107.675,718,300
16 Aug 2019106.08106.61105.55106.16106.165,840,900
15 Aug 2019103.90105.79103.13104.95104.956,975,800
14 Aug 2019104.17105.13102.44103.27103.279,538,800
13 Aug 2019103.39106.70102.68106.04106.049,788,400
12 Aug 2019104.01104.38102.21102.72102.727,897,900
09 Aug 2019106.40106.52104.45104.82104.827,777,300
08 Aug 2019107.35108.14106.08106.79106.797,815,000
07 Aug 2019104.06107.16103.30106.63106.637,622,000
06 Aug 2019105.00106.00104.48105.03105.037,740,500
05 Aug 2019103.76105.39102.41103.60103.6011,745,400
02 Aug 2019109.47109.65105.83107.09107.0910,466,900
01 Aug 2019110.45112.45109.67110.80110.809,436,100
31 Jul 2019112.20112.30109.43110.40110.4010,096,200
30 Jul 2019110.79112.29108.77112.04112.048,456,000
29 Jul 2019113.50114.28111.22111.45111.4513,820,200
26 Jul 2019115.71116.35114.34115.49115.497,995,500
25 Jul 2019116.75117.55113.23115.12115.1219,417,200
24 Jul 2019120.00121.33118.93121.30121.308,969,800
23 Jul 2019119.42120.27118.69120.22120.225,016,000
22 Jul 2019118.99119.21118.12118.69118.695,676,600
19 Jul 2019120.74121.36118.60118.63118.634,916,200
18 Jul 2019118.99120.80118.63119.87119.874,440,700
17 Jul 2019119.65119.99118.80118.81118.814,627,500
16 Jul 2019121.10121.48119.53119.71119.714,006,600
15 Jul 2019120.77121.04119.80120.90120.903,721,000
12 Jul 2019120.92121.00119.31120.12120.124,540,300
11 Jul 2019120.17120.75119.24120.65120.654,999,700
10 Jul 2019119.11120.20118.78119.64119.645,879,700
09 Jul 2019116.37118.62116.25118.37118.374,739,000
08 Jul 2019116.34117.22115.14116.95116.954,983,600
05 Jul 2019116.54117.40114.69117.16117.163,801,700
03 Jul 2019116.88117.72116.06117.68117.683,288,900
02 Jul 2019115.18116.20114.58116.17116.174,153,900
01 Jul 2019116.72116.75114.35115.03115.035,709,700
28 Jun 2019114.24114.62113.33114.46114.466,679,800
27 Jun 2019114.51114.87113.08113.67113.675,139,300
26 Jun 2019115.70116.38114.11114.15114.154,637,300
25 Jun 2019116.58116.96113.39114.44114.445,393,700
24 Jun 2019116.51116.77115.66116.50116.503,369,800
21 Jun 2019116.08117.28115.97116.21116.2110,651,500
20 Jun 2019118.85119.95117.84118.79118.795,437,500
19 Jun 2019116.00117.34115.22117.14117.145,166,000
18 Jun 2019118.60118.65115.84115.98115.986,793,300
17 Jun 2019116.58117.33116.37117.16117.164,621,600
14 Jun 2019115.91116.73115.27116.17116.174,242,000
13 Jun 2019114.82115.82114.59115.72115.724,089,400
12 Jun 2019114.59114.89113.47114.50114.503,914,400
11 Jun 2019116.97117.45113.29114.60114.605,038,900
10 Jun 2019115.10117.35114.85115.62115.626,483,600
07 Jun 2019112.30115.14112.08114.02114.025,916,400
06 Jun 2019111.11112.04110.27111.78111.784,744,000
05 Jun 2019110.04110.88109.46110.77110.776,220,200
04 Jun 2019106.83108.83105.78108.73108.737,280,400
03 Jun 2019111.09111.09103.96105.52105.5211,261,200
31 May 2019110.33110.80108.74109.75109.754,913,500
30 May 2019110.64111.57110.09111.41111.413,871,800
29 May 2019110.75110.97109.31110.08110.088,166,200
28 May 2019110.57113.14110.50111.79111.796,568,300
24 May 2019110.84111.24109.46109.85109.854,832,500
23 May 2019111.47111.71109.06109.90109.907,183,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...