Australia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
175.79-5.12 (-2.83%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 2020176.63178.74173.79175.79175.7911,835,100
16 Sep 2020187.10189.34180.67180.91180.918,170,100
15 Sep 2020190.05190.45184.18186.02186.027,763,400
14 Sep 2020186.00188.60184.38186.96186.967,053,100
11 Sep 2020191.46192.10180.93184.00184.008,110,400
10 Sep 2020196.09198.22187.84190.09190.096,580,700
09 Sep 2020191.00195.75187.30194.60194.608,542,000
08 Sep 2020184.70191.75184.70185.95185.959,282,400
04 Sep 2020200.99201.84182.85191.84191.8417,034,100
03 Sep 2020205.69206.59194.95204.99204.9916,006,900
02 Sep 2020211.62212.45204.60210.82210.827,219,500
01 Sep 2020205.59209.88205.15208.93208.936,237,900
31 Aug 2020203.70205.25202.30204.14204.145,628,700
28 Aug 2020205.42205.42202.42204.48204.484,581,300
27 Aug 2020206.81207.00202.30204.34204.346,051,900
26 Aug 2020202.53205.35200.25203.48203.486,072,200
25 Aug 2020198.49201.96196.24201.67201.675,108,200
24 Aug 2020200.00201.10196.57198.88198.885,404,100
21 Aug 2020197.93199.10196.22196.79196.796,092,500
20 Aug 2020192.06198.70191.51198.18198.186,773,000
19 Aug 2020195.06196.84191.92192.44192.446,865,300
18 Aug 2020197.73198.75194.00194.57194.575,362,500
17 Aug 2020193.92197.42193.25196.29196.296,279,300
14 Aug 2020195.19195.47190.51191.46191.464,848,000
13 Aug 2020192.10195.13191.48193.07193.0710,082,400
12 Aug 2020190.00192.51189.40191.32191.327,940,000
11 Aug 2020192.00193.54186.52189.03189.039,155,300
10 Aug 2020198.70199.85191.69193.32193.328,792,200
07 Aug 2020203.71203.95196.70198.63198.636,521,200
06 Aug 2020202.00204.16198.88204.09204.095,821,400
05 Aug 2020199.00204.23198.09202.91202.917,565,800
04 Aug 2020196.35199.10195.52197.33197.335,771,600
03 Aug 2020198.25199.40195.22197.07197.077,958,700
31 Jul 2020193.05196.35191.69196.07196.0710,865,400
30 Jul 2020191.81198.66189.13192.51192.5116,803,600
29 Jul 2020178.45185.44178.27184.60184.6015,436,600
28 Jul 2020178.01179.58176.01176.27176.276,125,700
27 Jul 2020173.92178.46172.39177.98177.986,868,800
24 Jul 2020171.08173.60169.08172.56172.566,256,100
23 Jul 2020178.15180.75171.94173.86173.866,999,600
22 Jul 2020176.16179.49175.73178.42178.424,669,000
21 Jul 2020179.25179.46174.32175.58175.585,701,800
20 Jul 2020174.65179.64172.68178.82178.826,025,000
17 Jul 2020171.50174.56169.54173.92173.927,354,000
16 Jul 2020169.90171.34166.50169.81169.816,630,600
15 Jul 2020172.99173.36169.01172.06172.066,659,700
14 Jul 2020168.75172.60164.33172.30172.3010,624,500
13 Jul 2020180.42180.66170.74171.51171.5110,234,800
10 Jul 2020181.63182.52177.13178.40178.407,583,200
09 Jul 2020183.40183.99179.15183.23183.236,340,000
08 Jul 2020178.89182.64178.50181.57181.577,233,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...