PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
22 May 2019112.28113.96112.21112.47112.473,091,700
21 May 2019112.67113.12111.69112.43112.434,001,400
20 May 2019111.97113.31111.23112.15112.153,631,600
17 May 2019113.07114.25112.24112.80112.804,512,400
16 May 2019111.20114.66111.16113.87113.876,031,800
15 May 2019108.59111.93108.31111.50111.505,315,300
14 May 2019107.56110.40107.35109.09109.094,559,700
13 May 2019107.60108.63106.52106.83106.835,657,900
10 May 2019109.22110.68107.46110.41110.413,750,900
09 May 2019108.10110.13107.25109.73109.734,657,300
08 May 2019108.58109.88108.15109.07109.074,118,000
07 May 2019110.17110.17107.64108.95108.956,178,700
06 May 2019109.44111.12108.58110.85110.854,722,600
03 May 2019110.57112.12110.25111.96111.964,660,500
02 May 2019110.60111.16108.91109.70109.705,272,400
01 May 2019113.21113.69110.92110.94110.945,442,200
30 Apr 2019112.44113.22111.20112.77112.776,489,400
29 Apr 2019110.70113.00110.44112.44112.446,989,300
26 Apr 2019109.72110.57107.88110.56110.567,683,200
25 Apr 2019108.52110.92108.52110.22110.2210,959,400
24 Apr 2019107.11108.39106.42107.22107.229,553,100
23 Apr 2019107.10107.51106.44106.90106.908,564,200
22 Apr 2019106.79107.18106.02106.81106.816,408,500
18 Apr 2019108.36108.45105.08107.36107.3610,220,700
17 Apr 2019107.81108.86107.25108.81108.815,353,700
16 Apr 2019108.80108.80107.58108.20108.203,766,100
15 Apr 2019108.58109.00107.31108.14108.144,480,100
12 Apr 2019107.03108.54106.41108.48108.486,997,700
11 Apr 2019107.51107.74105.91106.46106.467,681,000
10 Apr 2019107.15107.77106.39107.51107.516,561,800
09 Apr 2019106.06107.51105.83106.93106.937,217,100
08 Apr 2019105.66107.00104.67106.57106.579,261,800
05 Apr 2019104.84105.80104.62105.73105.738,573,800
04 Apr 2019104.70104.97102.65104.46104.467,996,800
03 Apr 2019105.91105.97104.49104.69104.695,442,400
02 Apr 2019105.76105.76104.66105.23105.234,177,400
01 Apr 2019104.99105.76103.85105.55105.556,157,200
29 Mar 2019104.52104.70103.46103.84103.845,625,500
28 Mar 2019103.45104.01102.67103.86103.864,459,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...