PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Jul 2020183.40183.96179.15183.23183.235,729,987
08 Jul 2020178.89182.64178.50181.57181.577,232,100
07 Jul 2020177.69179.95176.31177.28177.285,529,400
06 Jul 2020180.29181.24174.46176.18176.188,348,300
02 Jul 2020179.69179.80176.72177.21177.215,943,600
01 Jul 2020174.63178.24172.56177.43177.436,869,600
30 Jun 2020170.70174.69169.41174.23174.236,831,900
29 Jun 2020171.48171.48165.56168.35168.355,423,700
26 Jun 2020173.71173.71168.60170.87170.878,158,700
25 Jun 2020169.00172.78168.19172.50172.506,650,700
24 Jun 2020170.60173.48164.29168.00168.008,931,800
23 Jun 2020172.00175.40170.40172.79172.797,693,900
22 Jun 2020165.58170.90165.55170.26170.267,793,800
19 Jun 2020170.60171.12164.01164.36164.3611,332,700
18 Jun 2020164.72168.83164.31168.05168.058,583,700
17 Jun 2020162.84164.96161.66163.83163.835,579,800
16 Jun 2020160.19162.83158.30161.22161.226,537,300
15 Jun 2020152.63157.92152.22157.55157.555,115,000
12 Jun 2020157.06157.21151.89155.26155.267,035,700
11 Jun 2020158.34159.50152.91153.04153.049,041,700
10 Jun 2020157.60160.89157.60159.91159.915,881,800
09 Jun 2020155.79158.21155.60156.86156.867,265,600
08 Jun 2020154.28156.21153.11156.09156.095,494,400
05 Jun 2020152.98156.34150.00156.00156.008,446,100
04 Jun 2020156.70159.48153.63154.60154.607,554,500
03 Jun 2020157.49158.27155.12156.78156.786,732,800
02 Jun 2020156.00157.60154.61157.49157.496,344,400
01 Jun 2020154.90155.97153.05154.53154.535,658,300
29 May 2020150.50155.33148.93155.01155.0110,156,100
28 May 2020144.73151.95144.51148.79148.7910,026,700
27 May 2020145.48146.40140.02145.96145.969,554,800
26 May 2020154.12154.55146.29147.00147.0010,267,500
22 May 2020148.26151.00147.36150.86150.865,724,100
21 May 2020150.58150.74148.04148.22148.225,612,700
20 May 2020148.00151.08147.90150.94150.947,811,300
19 May 2020146.75149.72145.22145.39145.397,779,100
18 May 2020148.13149.18145.99146.24146.248,580,500
15 May 2020142.90145.89141.63145.51145.518,361,200
14 May 2020142.07144.70141.43144.41144.419,272,900
13 May 2020140.20145.10139.61143.73143.7311,142,600
12 May 2020144.00145.65140.91141.03141.039,757,600
11 May 2020142.96145.27142.18143.96143.9610,268,500
08 May 2020143.25146.40142.11144.96144.9613,169,400
07 May 2020139.92147.20139.28146.29146.2935,487,900
06 May 2020127.05129.59126.12128.31128.3114,031,200
05 May 2020124.94127.94124.85125.43125.439,241,900
04 May 2020121.26124.18120.31123.66123.667,674,400
01 May 2020119.85122.70119.43120.61120.615,613,800
30 Apr 2020121.35123.45120.62123.00123.007,567,800
29 Apr 2020119.30124.03118.64123.58123.589,891,500
28 Apr 2020121.66122.00115.90116.14116.149,192,300
27 Apr 2020121.25122.39120.06120.53120.536,678,200
24 Apr 2020115.47120.47115.40120.18120.1810,680,400
23 Apr 2020115.94118.39115.00115.24115.247,563,200
22 Apr 2020110.29116.00109.91115.19115.1912,879,900
21 Apr 2020111.12112.85107.41107.54107.5411,736,600
20 Apr 2020110.90114.30110.03112.17112.1710,730,700
17 Apr 2020110.30112.12110.05111.85111.8511,069,800
16 Apr 2020109.50109.53106.57108.31108.319,575,600
15 Apr 2020107.46109.09106.42107.95107.957,821,000
14 Apr 2020109.00110.98107.93109.79109.798,417,900
13 Apr 2020104.85106.29102.34105.98105.987,716,200
09 Apr 2020105.63108.70104.78105.84105.8410,894,900
08 Apr 2020101.61105.50100.75105.06105.069,385,900
07 Apr 2020105.25106.2399.90100.28100.2810,291,500
06 Apr 202097.80102.5096.26101.67101.6711,999,000
03 Apr 202092.7992.9589.8892.3992.397,699,500
02 Apr 202091.1094.6890.9293.5293.527,077,200
01 Apr 202092.7294.6790.3891.3891.389,628,400
31 Mar 202096.3899.4394.8795.7495.749,881,400
30 Mar 202095.5098.2694.3797.0397.038,948,600
27 Mar 202097.0097.1193.0693.4893.4811,312,000
26 Mar 202096.31100.9395.64100.63100.639,451,200
25 Mar 202097.43100.4295.2795.7195.7111,814,400
24 Mar 202089.4098.0089.4097.2997.2913,936,500
23 Mar 202086.2988.1582.0785.2685.2612,969,700
20 Mar 202095.6496.2386.2186.6886.6814,874,400
19 Mar 202091.5698.0687.0493.6993.6912,181,600
18 Mar 202091.8695.1086.1591.4691.4616,073,300
17 Mar 202094.50101.0890.5297.8797.8717,969,400
16 Mar 202094.00103.1591.2392.7292.7216,204,900
13 Mar 2020100.52110.6099.78110.15110.1519,170,600
12 Mar 202096.56104.7894.5096.9696.9620,114,400
11 Mar 2020106.65107.75101.98103.90103.9010,756,400
10 Mar 2020105.30109.74103.17109.74109.7411,748,500
09 Mar 2020102.72106.9999.71101.63101.6312,458,900
06 Mar 2020107.95111.57107.58110.89110.898,524,300
05 Mar 2020112.03114.90111.24112.18112.187,671,500
04 Mar 2020112.04115.39110.62115.30115.308,245,200
03 Mar 2020112.82114.56108.26109.76109.7611,912,300
02 Mar 2020107.46113.05106.53112.86112.8613,367,000
28 Feb 2020104.26108.73103.72107.99107.9917,216,000
27 Feb 2020106.30112.05106.30107.84107.8415,457,700
26 Feb 2020109.81112.63108.60109.11109.1110,301,800
25 Feb 2020115.67116.42109.33109.66109.6613,636,100
24 Feb 2020114.29116.79113.52116.44116.4410,139,300
21 Feb 2020121.72121.85118.53119.49119.495,894,500
20 Feb 2020123.86124.31120.40122.43122.437,212,900
19 Feb 2020122.63124.45122.30123.91123.914,878,600
18 Feb 2020122.58122.99121.68122.27122.275,085,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...