PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
27 Mar 2019103.20104.17101.74103.07103.075,450,200
26 Mar 2019102.34103.29101.75103.15103.154,498,000
25 Mar 2019100.94102.18100.51101.55101.555,117,700
22 Mar 2019103.87104.00101.25101.27101.277,195,000
21 Mar 2019102.15104.56102.08104.15104.157,216,700
20 Mar 2019101.45103.05100.84102.31102.316,462,900
19 Mar 2019100.60101.68100.60101.54101.546,965,100
18 Mar 2019101.21101.8399.37100.27100.276,454,000
15 Mar 201999.40101.2699.33100.73100.7310,960,900
14 Mar 201999.4699.6798.9399.0399.035,414,700
13 Mar 201998.20100.5998.1499.3199.319,356,600
12 Mar 201998.0098.0896.9097.5097.505,624,500
11 Mar 201996.0197.5795.9597.4597.455,387,500
08 Mar 201995.0495.7794.5195.6995.694,577,700
07 Mar 201996.1796.7595.3096.2196.216,170,100
06 Mar 201996.5297.2895.9196.4696.463,226,500
05 Mar 201996.6597.1496.1596.5396.536,321,900
04 Mar 201998.0398.5095.3496.5796.577,855,800
01 Mar 201998.9299.4598.3498.8098.805,434,000
28 Feb 201997.6698.5397.0898.0798.076,151,800
27 Feb 201996.1198.0495.9397.8697.865,565,400
26 Feb 201996.3496.8295.5396.5996.595,906,400
25 Feb 201996.0797.3096.0096.7096.707,470,700
22 Feb 201995.2496.0095.0795.9895.984,898,000
21 Feb 201994.7295.5194.3394.9694.966,410,000
20 Feb 201995.0095.7293.9894.7394.738,154,100
19 Feb 201994.4595.3094.0695.0295.028,092,400
15 Feb 201995.0095.4394.4594.9194.916,080,200
14 Feb 201993.6594.9993.1094.4294.426,579,200
13 Feb 201994.5996.0493.8494.0194.018,577,900
12 Feb 201993.4494.5193.2094.3894.387,497,000
11 Feb 201992.2593.7592.1592.6992.696,455,900
08 Feb 201990.0291.9190.0091.8791.877,642,100
07 Feb 201991.1191.7190.0190.8590.857,283,800
06 Feb 201990.8092.2990.1992.2592.255,939,400
05 Feb 201991.9192.3591.3692.2792.275,591,300
04 Feb 201989.8892.1289.7191.6691.667,084,500
01 Feb 201988.3690.5088.2590.0190.0110,514,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...