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
03 Apr 2020	92.79	92.95	89.88	92.39	92.39	7,698,800
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	15,461,900
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
12 Feb 2020	118.85	119.91	117.87	118.56	118.56	6,482,300
11 Feb 2020	120.76	121.00	118.40	118.84	118.84	4,677,400
10 Feb 2020	118.56	120.15	118.50	120.06	120.06	4,868,000
07 Feb 2020	119.60	119.67	118.41	118.88	118.88	4,166,300
06 Feb 2020	120.09	120.60	119.47	119.89	119.89	4,020,300
05 Feb 2020	121.20	122.19	118.89	119.72	119.72	7,595,300
04 Feb 2020	118.04	120.34	117.30	120.08	120.08	7,396,800
03 Feb 2020	114.30	117.24	114.05	116.51	116.51	8,236,600
31 Jan 2020	116.75	117.32	113.15	113.89	113.89	9,467,200
30 Jan 2020	112.79	117.20	112.42	117.12	117.12	13,653,300
29 Jan 2020	117.47	117.53	115.16	116.66	116.66	9,236,800
28 Jan 2020	115.83	117.21	114.71	116.52	116.52	6,433,000
27 Jan 2020	113.63	115.98	112.31	115.24	115.24	7,002,300
24 Jan 2020	118.45	119.60	116.51	116.98	116.98	7,124,000
23 Jan 2020	117.40	117.94	115.80	117.89	117.89	8,533,900
22 Jan 2020	116.73	117.45	115.47	115.50	115.50	5,305,300
21 Jan 2020	115.31	116.39	115.11	116.15	116.15	8,746,200
17 Jan 2020	116.45	116.70	115.47	116.04	116.04	9,730,400
16 Jan 2020	115.92	116.00	114.85	115.40	115.40	4,770,900
15 Jan 2020	115.14	115.95	114.61	114.85	114.85	5,955,200
14 Jan 2020	115.51	115.59	114.12	114.64	114.64	7,182,000
13 Jan 2020	113.98	115.88	113.86	115.28	115.28	9,652,500
10 Jan 2020	113.64	113.71	112.27	112.93	112.93	6,965,100
09 Jan 2020	112.99	113.56	111.59	112.57	112.57	5,944,700
08 Jan 2020	110.40	112.64	109.82	111.82	111.82	8,293,600
07 Jan 2020	111.50	111.56	109.53	109.67	109.67	6,898,700
06 Jan 2020	107.57	110.22	107.44	110.17	110.17	6,764,500
03 Jan 2020	109.49	110.42	108.76	108.76	108.76	7,098,300
02 Jan 2020	109.47	111.21	109.28	110.75	110.75	7,418,800
31 Dec 2019	107.54	108.45	107.20	108.17	108.17	4,080,500
30 Dec 2019	109.52	109.60	107.73	107.97	107.97	3,769,200
27 Dec 2019	110.17	110.18	108.90	109.40	109.40	3,379,600
26 Dec 2019	109.13	109.75	108.57	109.75	109.75	4,049,900
24 Dec 2019	108.64	109.26	108.38	108.69	108.69	1,680,000
23 Dec 2019	109.05	109.45	108.38	108.61	108.61	4,659,000
20 Dec 2019	109.28	109.62	108.13	108.75	108.75	9,823,200
19 Dec 2019	107.80	108.94	107.46	108.88	108.88	6,590,000
18 Dec 2019	108.86	109.47	107.76	107.83	107.83	6,477,900
17 Dec 2019	109.57	109.60	107.67	108.46	108.46	8,165,900
16 Dec 2019	108.40	109.83	108.35	109.57	109.57	8,465,400
13 Dec 2019	105.83	107.90	105.52	107.65	107.65	6,998,800
12 Dec 2019	105.21	106.22	104.13	105.67	105.67	6,379,500
11 Dec 2019	103.72	105.87	103.59	105.51	105.51	5,779,700
10 Dec 2019	103.77	104.13	103.26	103.62	103.62	5,316,500
09 Dec 2019	104.60	105.10	103.60	103.78	103.78	5,641,300
06 Dec 2019	104.79	105.34	104.16	104.34	104.34	7,018,000
05 Dec 2019	105.45	105.50	104.11	104.59	104.59	5,635,800
04 Dec 2019	106.29	106.29	104.65	105.00	105.00	7,848,700
03 Dec 2019	105.00	106.13	104.51	105.59	105.59	8,947,500
02 Dec 2019	107.96	108.49	104.65	106.21	106.21	7,182,600
29 Nov 2019	107.97	108.39	106.90	108.01	108.01	4,439,500
27 Nov 2019	106.89	108.24	106.80	107.75	107.75	7,553,400
26 Nov 2019	104.80	106.78	104.50	106.20	106.20	13,126,400
25 Nov 2019	102.38	104.57	102.06	104.45	104.45	8,336,100
22 Nov 2019	102.92	103.23	100.72	101.77	101.77	6,448,800
21 Nov 2019	103.00	104.47	102.15	102.55	102.55	7,524,800
20 Nov 2019	105.22	105.38	103.12	104.09	104.09	5,953,500
19 Nov 2019	104.08	106.17	104.01	104.95	104.95	7,954,100
18 Nov 2019	103.85	104.20	102.98	103.66	103.66	4,830,400
15 Nov 2019	104.35	104.48	103.11	104.20	104.20	5,639,600
14 Nov 2019	101.87	103.85	101.37	103.73	103.73	4,978,400
13 Nov 2019	102.00	103.60	101.63	102.12	102.12	5,246,600
12 Nov 2019	102.97	103.09	100.92	102.03	102.03	6,715,200
11 Nov 2019	101.04	103.04	100.66	102.67	102.67	5,391,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...