PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2019104.60105.10103.61104.16104.164,032,932
06 Dec 2019104.79105.34104.16104.34104.347,018,000
05 Dec 2019105.45105.50104.11104.59104.595,635,800
04 Dec 2019106.29106.29104.65105.00105.007,848,700
03 Dec 2019105.00106.13104.51105.59105.598,947,500
02 Dec 2019107.96108.49104.65106.21106.217,182,600
29 Nov 2019107.97108.39106.90108.01108.014,439,500
27 Nov 2019106.89108.24106.80107.75107.757,553,400
26 Nov 2019104.80106.78104.50106.20106.2013,126,400
25 Nov 2019102.38104.57102.06104.45104.458,336,100
22 Nov 2019102.92103.23100.72101.77101.776,448,800
21 Nov 2019103.00104.47102.15102.55102.557,524,800
20 Nov 2019105.22105.38103.12104.09104.095,953,500
19 Nov 2019104.08106.17104.01104.95104.957,954,100
18 Nov 2019103.85104.20102.98103.66103.664,830,400
15 Nov 2019104.35104.48103.11104.20104.205,639,600
14 Nov 2019101.87103.85101.37103.73103.734,978,400
13 Nov 2019102.00103.60101.63102.12102.125,246,600
12 Nov 2019102.97103.09100.92102.03102.036,715,200
11 Nov 2019101.04103.04100.66102.67102.675,391,000
08 Nov 2019100.03101.7199.60101.42101.425,451,300
07 Nov 2019100.94101.72100.29100.47100.479,088,400
06 Nov 2019101.20101.34100.17100.63100.637,331,900
05 Nov 2019103.05103.25100.29100.99100.999,236,200
04 Nov 2019105.72105.76102.61102.81102.815,818,400
01 Nov 2019104.70105.30103.93104.98104.985,489,500
31 Oct 2019106.47106.50103.26104.10104.107,200,500
30 Oct 2019105.29106.60103.96106.50106.504,204,900
29 Oct 2019106.84107.02104.69105.00105.005,420,900
28 Oct 2019107.99108.46106.45106.60106.607,004,200
25 Oct 2019104.46107.49104.42107.19107.1912,070,900
24 Oct 2019106.07106.98103.19104.91104.9123,689,200
23 Oct 201997.4297.6094.7796.6496.6416,470,200
22 Oct 2019101.36101.9597.1197.3697.3611,298,100
21 Oct 2019102.36102.73100.46101.44101.446,694,400
18 Oct 2019103.92104.32100.75101.22101.227,260,700
17 Oct 2019103.89104.34102.84103.63103.633,996,300
16 Oct 2019103.00103.23101.90103.09103.094,327,000
15 Oct 2019102.01103.66101.90103.59103.594,579,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...