Mail

PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jul 2020	177.69	179.95	176.31	178.88	178.88	2,107,160
06 Jul 2020	180.29	181.24	174.46	176.18	176.18	8,344,000
02 Jul 2020	179.69	179.80	176.72	177.21	177.21	5,943,600
01 Jul 2020	174.63	178.24	172.56	177.43	177.43	6,869,600
30 Jun 2020	170.70	174.69	169.41	174.23	174.23	6,831,900
29 Jun 2020	171.48	171.48	165.56	168.35	168.35	5,423,700
26 Jun 2020	173.71	173.71	168.60	170.87	170.87	8,158,700
25 Jun 2020	169.00	172.78	168.19	172.50	172.50	6,650,700
24 Jun 2020	170.60	173.48	164.29	168.00	168.00	8,931,800
23 Jun 2020	172.00	175.40	170.40	172.79	172.79	7,693,900
22 Jun 2020	165.58	170.90	165.55	170.26	170.26	7,793,800
19 Jun 2020	170.60	171.12	164.01	164.36	164.36	11,332,700
18 Jun 2020	164.72	168.83	164.31	168.05	168.05	8,583,700
17 Jun 2020	162.84	164.96	161.66	163.83	163.83	5,579,800
16 Jun 2020	160.19	162.83	158.30	161.22	161.22	6,537,300
15 Jun 2020	152.63	157.92	152.22	157.55	157.55	5,115,000
12 Jun 2020	157.06	157.21	151.89	155.26	155.26	7,035,700
11 Jun 2020	158.34	159.50	152.91	153.04	153.04	9,041,700
10 Jun 2020	157.60	160.89	157.60	159.91	159.91	5,881,800
09 Jun 2020	155.79	158.21	155.60	156.86	156.86	7,265,600
08 Jun 2020	154.28	156.21	153.11	156.09	156.09	5,494,400
05 Jun 2020	152.98	156.34	150.00	156.00	156.00	8,446,100
04 Jun 2020	156.70	159.48	153.63	154.60	154.60	7,554,500
03 Jun 2020	157.49	158.27	155.12	156.78	156.78	6,732,800
02 Jun 2020	156.00	157.60	154.61	157.49	157.49	6,344,400
01 Jun 2020	154.90	155.97	153.05	154.53	154.53	5,658,300
29 May 2020	150.50	155.33	148.93	155.01	155.01	10,156,100
28 May 2020	144.73	151.95	144.51	148.79	148.79	10,026,700
27 May 2020	145.48	146.40	140.02	145.96	145.96	9,554,800
26 May 2020	154.12	154.55	146.29	147.00	147.00	10,267,500
22 May 2020	148.26	151.00	147.36	150.86	150.86	5,724,100
21 May 2020	150.58	150.74	148.04	148.22	148.22	5,612,700
20 May 2020	148.00	151.08	147.90	150.94	150.94	7,811,300
19 May 2020	146.75	149.72	145.22	145.39	145.39	7,779,100
18 May 2020	148.13	149.18	145.99	146.24	146.24	8,580,500
15 May 2020	142.90	145.89	141.63	145.51	145.51	8,361,200
14 May 2020	142.07	144.70	141.43	144.41	144.41	9,272,900
13 May 2020	140.20	145.10	139.61	143.73	143.73	11,142,600
12 May 2020	144.00	145.65	140.91	141.03	141.03	9,757,600
11 May 2020	142.96	145.27	142.18	143.96	143.96	10,268,500
08 May 2020	143.25	146.40	142.11	144.96	144.96	13,169,400
07 May 2020	139.92	147.20	139.28	146.29	146.29	35,487,900
06 May 2020	127.05	129.59	126.12	128.31	128.31	14,031,200
05 May 2020	124.94	127.94	124.85	125.43	125.43	9,241,900
04 May 2020	121.26	124.18	120.31	123.66	123.66	7,674,400
01 May 2020	119.85	122.70	119.43	120.61	120.61	5,613,800
30 Apr 2020	121.35	123.45	120.62	123.00	123.00	7,567,800
29 Apr 2020	119.30	124.03	118.64	123.58	123.58	9,891,500
28 Apr 2020	121.66	122.00	115.90	116.14	116.14	9,192,300
27 Apr 2020	121.25	122.39	120.06	120.53	120.53	6,678,200
24 Apr 2020	115.47	120.47	115.40	120.18	120.18	10,680,400
23 Apr 2020	115.94	118.39	115.00	115.24	115.24	7,563,200
22 Apr 2020	110.29	116.00	109.91	115.19	115.19	12,879,900
21 Apr 2020	111.12	112.85	107.41	107.54	107.54	11,736,600
20 Apr 2020	110.90	114.30	110.03	112.17	112.17	10,730,700
17 Apr 2020	110.30	112.12	110.05	111.85	111.85	11,069,800
16 Apr 2020	109.50	109.53	106.57	108.31	108.31	9,575,600
15 Apr 2020	107.46	109.09	106.42	107.95	107.95	7,821,000
14 Apr 2020	109.00	110.98	107.93	109.79	109.79	8,417,900
13 Apr 2020	104.85	106.29	102.34	105.98	105.98	7,716,200
09 Apr 2020	105.63	108.70	104.78	105.84	105.84	10,894,900
08 Apr 2020	101.61	105.50	100.75	105.06	105.06	9,385,900
07 Apr 2020	105.25	106.23	99.90	100.28	100.28	10,291,500
06 Apr 2020	97.80	102.50	96.26	101.67	101.67	11,999,000
03 Apr 2020	92.79	92.95	89.88	92.39	92.39	7,699,500
02 Apr 2020	91.10	94.68	90.92	93.52	93.52	7,077,200
01 Apr 2020	92.72	94.67	90.38	91.38	91.38	9,628,400
31 Mar 2020	96.38	99.43	94.87	95.74	95.74	9,881,400
30 Mar 2020	95.50	98.26	94.37	97.03	97.03	8,948,600
27 Mar 2020	97.00	97.11	93.06	93.48	93.48	11,312,000
26 Mar 2020	96.31	100.93	95.64	100.63	100.63	9,451,200
25 Mar 2020	97.43	100.42	95.27	95.71	95.71	11,814,400
24 Mar 2020	89.40	98.00	89.40	97.29	97.29	13,936,500
23 Mar 2020	86.29	88.15	82.07	85.26	85.26	12,969,700
20 Mar 2020	95.64	96.23	86.21	86.68	86.68	14,874,400
19 Mar 2020	91.56	98.06	87.04	93.69	93.69	12,181,600
18 Mar 2020	91.86	95.10	86.15	91.46	91.46	16,073,300
17 Mar 2020	94.50	101.08	90.52	97.87	97.87	17,969,400
16 Mar 2020	94.00	103.15	91.23	92.72	92.72	16,204,900
13 Mar 2020	100.52	110.60	99.78	110.15	110.15	19,170,600
12 Mar 2020	96.56	104.78	94.50	96.96	96.96	20,114,400
11 Mar 2020	106.65	107.75	101.98	103.90	103.90	10,756,400
10 Mar 2020	105.30	109.74	103.17	109.74	109.74	11,748,500
09 Mar 2020	102.72	106.99	99.71	101.63	101.63	12,458,900
06 Mar 2020	107.95	111.57	107.58	110.89	110.89	8,524,300
05 Mar 2020	112.03	114.90	111.24	112.18	112.18	7,671,500
04 Mar 2020	112.04	115.39	110.62	115.30	115.30	8,245,200
03 Mar 2020	112.82	114.56	108.26	109.76	109.76	11,912,300
02 Mar 2020	107.46	113.05	106.53	112.86	112.86	13,367,000
28 Feb 2020	104.26	108.73	103.72	107.99	107.99	17,216,000
27 Feb 2020	106.30	112.05	106.30	107.84	107.84	15,457,700
26 Feb 2020	109.81	112.63	108.60	109.11	109.11	10,301,800
25 Feb 2020	115.67	116.42	109.33	109.66	109.66	13,636,100
24 Feb 2020	114.29	116.79	113.52	116.44	116.44	10,139,300
21 Feb 2020	121.72	121.85	118.53	119.49	119.49	5,894,500
20 Feb 2020	123.86	124.31	120.40	122.43	122.43	7,212,900
19 Feb 2020	122.63	124.45	122.30	123.91	123.91	4,878,600
18 Feb 2020	122.58	122.99	121.68	122.27	122.27	5,085,700
14 Feb 2020	120.89	123.00	120.80	122.99	122.99	5,769,900
13 Feb 2020	118.04	121.10	117.80	120.51	120.51	6,066,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...