Australia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
275.53-7.64 (-2.70%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 July 2021280.24280.50274.21275.53275.5311,685,700
29 July 2021285.37289.00281.60283.17283.1718,237,000
28 July 2021300.74302.43296.78301.98301.989,058,700
27 July 2021305.50306.34294.89300.48300.486,925,500
26 July 2021309.66310.16305.23306.80306.803,802,400
23 July 2021305.76309.48304.20308.53308.534,227,600
22 July 2021302.02304.57301.87303.69303.693,601,500
21 July 2021296.49301.83296.20301.77301.775,497,100
20 July 2021295.52300.03291.57298.07298.075,424,100
19 July 2021292.35295.07288.81294.85294.855,681,500
16 July 2021297.23298.75294.44294.63294.634,267,600
15 July 2021300.86301.18294.14296.51296.514,943,500
14 July 2021303.01304.81299.33300.75300.754,848,200
13 July 2021302.19307.82298.75301.19301.197,235,000
12 July 2021302.37303.50298.56302.97302.975,456,000
09 July 2021296.41300.83295.00300.21300.215,541,600
08 July 2021292.10295.86289.46295.05295.055,912,000
07 July 2021294.90299.31291.91297.13297.136,713,900
06 July 2021290.04294.53289.52292.64292.645,043,500
02 July 2021290.94292.43288.92290.24290.244,169,400
01 July 2021290.33291.90285.76289.00289.005,647,400
30 June 2021291.53292.70289.51291.48291.484,236,000
29 June 2021292.97295.18291.53292.76292.764,333,200
28 June 2021290.85294.26289.78293.65293.655,058,600
25 June 2021292.60292.87287.80289.60289.606,616,900
24 June 2021290.18296.01289.64293.21293.217,160,300
23 June 2021285.94288.55284.78288.12288.124,966,700
22 June 2021281.70287.46280.22286.75286.756,049,400
21 June 2021283.28284.30276.73283.10283.107,287,800
18 June 2021275.30286.38274.86283.38283.3814,713,400
17 June 2021268.50279.37268.46278.11278.118,071,100
16 June 2021271.45275.16265.31268.82268.826,874,600
15 June 2021274.73274.73270.68271.89271.895,371,100
14 June 2021271.90274.97270.60274.93274.935,174,200
11 June 2021268.75271.90268.40271.45271.454,494,600
10 June 2021263.07269.65261.69269.47269.476,055,700
09 June 2021265.00268.20263.26263.60263.604,653,000
08 June 2021261.57264.55260.57263.15263.154,427,000
07 June 2021262.48262.94260.19260.60260.603,979,800
04 June 2021259.51263.46259.15263.04263.044,086,100
03 June 2021258.40260.98256.15257.79257.794,947,100
02 June 2021260.48264.78259.58262.17262.176,801,800
01 June 2021261.08263.42256.52259.27259.275,869,600
28 May 2021261.07263.15259.87260.02260.024,281,800
27 May 2021259.86260.64256.28259.47259.477,051,200
26 May 2021259.78262.32259.16261.37261.375,405,300
25 May 2021258.50260.37257.28258.65258.656,048,100
24 May 2021254.13257.60252.43257.17257.176,370,100
21 May 2021253.80255.21250.41250.69250.696,842,200
20 May 2021246.99252.93245.35251.54251.548,112,900
19 May 2021235.86245.34235.11244.63244.637,210,500
18 May 2021243.50247.43242.65243.21243.214,726,800
17 May 2021245.15246.24240.60244.36244.365,185,100
14 May 2021244.02247.12242.27246.29246.296,729,700
13 May 2021241.92245.68237.80240.80240.807,274,000
12 May 2021240.59246.50238.82239.91239.918,649,800
11 May 2021235.00250.55233.61248.60248.609,258,200
10 May 2021252.01252.41243.45243.63243.638,909,200
07 May 2021255.92258.64251.64253.36253.3610,170,000
06 May 2021256.00256.31245.11252.02252.0217,998,700
05 May 2021254.92254.92246.24247.40247.409,507,300
04 May 2021255.73256.80246.65250.16250.169,217,300
03 May 2021265.06265.80256.18259.09259.097,522,000
30 Apr 2021265.00266.15261.60262.29262.296,594,500
29 Apr 2021273.26273.87263.53267.85267.855,663,700
28 Apr 2021268.76275.25267.17271.09271.095,530,300
27 Apr 2021272.05273.82268.03268.82268.824,296,200
26 Apr 2021266.66271.75265.92271.72271.725,327,800
23 Apr 2021260.97267.79260.97266.03266.036,297,500
22 Apr 2021265.13268.16259.40262.27262.275,983,200
21 Apr 2021261.41266.00259.27264.89264.894,669,100
20 Apr 2021269.62272.58262.24264.43264.436,208,400
19 Apr 2021267.13268.50263.90267.91267.915,258,200
16 Apr 2021273.16274.15268.59269.87269.876,061,600
15 Apr 2021271.36276.12270.16274.00274.007,542,800
14 Apr 2021275.84277.86266.20267.21267.218,507,200
13 Apr 2021271.27276.87271.00275.43275.437,284,400
12 Apr 2021265.39270.33262.59269.03269.036,681,200
09 Apr 2021262.98266.94261.38266.77266.776,689,700
08 Apr 2021260.16265.00258.17264.50264.509,059,100
07 Apr 2021253.07259.22251.07255.60255.607,243,200
06 Apr 2021251.65255.00249.50253.19253.195,580,400
05 Apr 2021250.51251.76245.70251.02251.025,744,400
01 Apr 2021248.04252.65246.04247.54247.546,990,100
31 Mar 2021238.11245.23237.27242.84242.847,633,400
30 Mar 2021236.88238.36232.63236.54236.546,242,000
29 Mar 2021241.58243.20233.61235.67235.677,510,900
26 Mar 2021233.62241.31232.30241.03241.038,217,600
25 Mar 2021232.63235.34227.52234.24234.248,846,600
24 Mar 2021244.49244.97233.76234.27234.276,097,300
23 Mar 2021245.55246.84242.25243.77243.775,093,200
22 Mar 2021242.03246.95240.85244.38244.385,790,200
19 Mar 2021239.63243.15237.13241.28241.2810,555,100
18 Mar 2021246.46247.27237.80238.41238.419,318,900
17 Mar 2021245.84254.46242.90251.47251.476,340,100
16 Mar 2021253.42254.78247.55249.31249.317,370,400
15 Mar 2021251.42252.00246.79249.98249.987,052,100
12 Mar 2021249.49251.55244.30250.35250.357,609,700
11 Mar 2021247.12254.92246.53253.83253.839,234,200
10 Mar 2021249.31249.96241.27242.07242.079,508,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...