PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
240.40-2.81 (-1.16%)
At close: 4:00PM EDT
240.98 +0.58 (+0.24%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Oct 2021 | 243.73 | 246.66 | 239.75 | 240.40 | 240.40 | 24,146,400 |
| 21 Oct 2021 | 258.61 | 258.96 | 242.98 | 243.21 | 243.21 | 42,508,900 |
| 20 Oct 2021 | 273.00 | 273.51 | 253.10 | 258.36 | 258.36 | 31,271,700 |
| 19 Oct 2021 | 271.01 | 273.27 | 269.83 | 271.70 | 271.70 | 3,985,900 |
| 18 Oct 2021 | 266.39 | 270.44 | 264.71 | 270.33 | 270.33 | 4,367,100 |
| 15 Oct 2021 | 268.70 | 269.72 | 265.44 | 268.35 | 268.35 | 5,003,000 |
| 14 Oct 2021 | 261.50 | 267.41 | 260.20 | 266.45 | 266.45 | 7,850,600 |
| 13 Oct 2021 | 258.73 | 261.24 | 254.24 | 256.36 | 256.36 | 6,024,100 |
| 12 Oct 2021 | 256.00 | 257.97 | 253.78 | 255.85 | 255.85 | 4,289,300 |
| 11 Oct 2021 | 257.93 | 260.66 | 254.69 | 255.05 | 255.05 | 5,031,700 |
| 08 Oct 2021 | 264.95 | 265.47 | 259.80 | 260.06 | 260.06 | 4,084,900 |
| 07 Oct 2021 | 265.95 | 268.69 | 263.07 | 263.54 | 263.54 | 5,276,400 |
| 06 Oct 2021 | 256.29 | 264.39 | 256.03 | 264.06 | 264.06 | 4,615,300 |
| 05 Oct 2021 | 255.22 | 262.77 | 253.59 | 260.15 | 260.15 | 6,326,600 |
| 04 Oct 2021 | 261.84 | 262.57 | 251.59 | 255.01 | 255.01 | 7,267,200 |
| 01 Oct 2021 | 261.45 | 265.82 | 260.11 | 264.65 | 264.65 | 4,560,400 |
| 30 Sept 2021 | 259.65 | 263.47 | 258.73 | 260.21 | 260.21 | 5,321,700 |
| 29 Sept 2021 | 263.51 | 264.46 | 256.89 | 259.00 | 259.00 | 6,829,100 |
| 28 Sept 2021 | 269.89 | 271.44 | 261.68 | 262.19 | 262.19 | 8,352,400 |
| 27 Sept 2021 | 274.78 | 276.78 | 272.19 | 273.39 | 273.39 | 4,614,900 |
| 24 Sept 2021 | 276.02 | 278.33 | 274.69 | 278.11 | 278.11 | 3,985,800 |
| 23 Sept 2021 | 274.45 | 279.95 | 273.78 | 279.10 | 279.10 | 5,409,600 |
| 22 Sept 2021 | 270.46 | 273.47 | 266.50 | 272.34 | 272.34 | 5,574,100 |
| 21 Sept 2021 | 271.75 | 272.30 | 267.80 | 269.49 | 269.49 | 4,326,100 |
| 20 Sept 2021 | 271.55 | 273.00 | 265.68 | 269.91 | 269.91 | 7,728,300 |
| 17 Sept 2021 | 282.18 | 282.50 | 275.92 | 276.34 | 276.34 | 8,117,200 |
| 16 Sept 2021 | 281.04 | 283.69 | 280.39 | 282.97 | 282.97 | 3,606,700 |
| 15 Sept 2021 | 284.21 | 285.75 | 279.50 | 282.43 | 282.43 | 4,056,800 |
| 14 Sept 2021 | 281.84 | 283.17 | 279.71 | 282.24 | 282.24 | 4,216,700 |
| 13 Sept 2021 | 286.72 | 287.19 | 277.80 | 280.49 | 280.49 | 4,836,500 |
| 10 Sept 2021 | 288.60 | 289.00 | 284.11 | 284.32 | 284.32 | 3,811,700 |
| 09 Sept 2021 | 287.45 | 289.37 | 285.08 | 286.88 | 286.88 | 4,170,000 |
| 08 Sept 2021 | 296.55 | 296.70 | 283.33 | 285.23 | 285.23 | 11,039,300 |
| 07 Sept 2021 | 290.41 | 293.68 | 288.04 | 293.26 | 293.26 | 6,787,500 |
| 03 Sept 2021 | 285.03 | 290.38 | 284.40 | 289.13 | 289.13 | 5,285,700 |
| 02 Sept 2021 | 288.90 | 288.90 | 285.25 | 285.53 | 285.53 | 4,645,500 |
| 01 Sept 2021 | 290.10 | 290.90 | 286.36 | 286.75 | 286.75 | 5,568,300 |
| 31 Aug 2021 | 290.93 | 292.65 | 284.34 | 288.66 | 288.66 | 8,911,800 |
| 30 Aug 2021 | 279.61 | 290.41 | 279.08 | 288.47 | 288.47 | 14,631,000 |
| 27 Aug 2021 | 274.03 | 278.89 | 273.67 | 278.33 | 278.33 | 3,913,700 |
| 26 Aug 2021 | 277.89 | 278.68 | 273.52 | 273.62 | 273.62 | 3,626,400 |
| 25 Aug 2021 | 279.82 | 279.83 | 276.77 | 277.69 | 277.69 | 4,392,600 |
| 24 Aug 2021 | 278.93 | 279.58 | 276.51 | 279.51 | 279.51 | 3,542,600 |
| 23 Aug 2021 | 275.75 | 278.29 | 273.02 | 276.98 | 276.98 | 5,507,500 |
| 20 Aug 2021 | 269.54 | 273.93 | 269.54 | 272.96 | 272.96 | 4,178,900 |
| 19 Aug 2021 | 267.19 | 272.01 | 266.60 | 270.58 | 270.58 | 5,119,900 |
| 18 Aug 2021 | 271.01 | 272.77 | 268.48 | 268.84 | 268.84 | 4,830,900 |
| 17 Aug 2021 | 275.25 | 275.55 | 269.08 | 271.10 | 271.10 | 7,966,100 |
| 16 Aug 2021 | 273.73 | 279.19 | 273.56 | 278.28 | 278.28 | 5,283,700 |
| 13 Aug 2021 | 276.17 | 276.81 | 274.61 | 274.91 | 274.91 | 4,095,300 |
| 12 Aug 2021 | 274.25 | 276.80 | 273.06 | 274.59 | 274.59 | 4,509,100 |
| 11 Aug 2021 | 277.44 | 278.23 | 273.13 | 276.41 | 276.41 | 5,785,900 |
| 10 Aug 2021 | 278.94 | 280.49 | 272.50 | 274.37 | 274.37 | 6,264,100 |
| 09 Aug 2021 | 280.22 | 281.10 | 277.46 | 278.15 | 278.15 | 3,823,000 |
| 06 Aug 2021 | 280.00 | 282.37 | 276.87 | 279.54 | 279.54 | 6,084,700 |
| 05 Aug 2021 | 277.10 | 280.96 | 275.82 | 280.67 | 280.67 | 7,354,200 |
| 04 Aug 2021 | 274.07 | 276.09 | 270.67 | 275.50 | 275.50 | 6,616,900 |
| 03 Aug 2021 | 272.06 | 274.54 | 269.57 | 273.50 | 273.50 | 8,323,000 |
| 02 Aug 2021 | 276.89 | 276.89 | 270.43 | 270.99 | 270.99 | 10,082,800 |
| 30 July 2021 | 280.24 | 280.50 | 274.21 | 275.53 | 275.53 | 11,685,700 |
| 29 July 2021 | 285.37 | 289.00 | 281.60 | 283.17 | 283.17 | 18,237,000 |
| 28 July 2021 | 300.74 | 302.43 | 296.78 | 301.98 | 301.98 | 9,185,000 |
| 27 July 2021 | 305.50 | 306.34 | 294.89 | 300.48 | 300.48 | 6,938,400 |
| 26 July 2021 | 309.66 | 310.16 | 305.23 | 306.80 | 306.80 | 3,805,900 |
| 23 July 2021 | 305.76 | 309.48 | 304.20 | 308.53 | 308.53 | 4,231,100 |
| 22 July 2021 | 302.02 | 304.57 | 301.87 | 303.69 | 303.69 | 3,601,500 |
| 21 July 2021 | 296.49 | 301.83 | 296.20 | 301.77 | 301.77 | 5,497,100 |
| 20 July 2021 | 295.52 | 300.03 | 291.57 | 298.07 | 298.07 | 5,424,100 |
| 19 July 2021 | 292.35 | 295.07 | 288.81 | 294.85 | 294.85 | 5,681,500 |
| 16 July 2021 | 297.23 | 298.75 | 294.44 | 294.63 | 294.63 | 4,268,900 |
| 15 July 2021 | 300.86 | 301.18 | 294.14 | 296.51 | 296.51 | 4,943,500 |
| 14 July 2021 | 303.01 | 304.81 | 299.33 | 300.75 | 300.75 | 4,848,200 |
| 13 July 2021 | 302.19 | 307.82 | 298.75 | 301.19 | 301.19 | 7,235,000 |
| 12 July 2021 | 302.37 | 303.50 | 298.56 | 302.97 | 302.97 | 5,456,000 |
| 09 July 2021 | 296.41 | 300.83 | 295.00 | 300.21 | 300.21 | 5,543,300 |
| 08 July 2021 | 292.10 | 295.86 | 289.46 | 295.05 | 295.05 | 5,912,000 |
| 07 July 2021 | 294.90 | 299.31 | 291.91 | 297.13 | 297.13 | 6,713,900 |
| 06 July 2021 | 290.04 | 294.53 | 289.52 | 292.64 | 292.64 | 5,043,500 |
| 02 July 2021 | 290.94 | 292.43 | 288.92 | 290.24 | 290.24 | 4,169,400 |
| 01 July 2021 | 290.33 | 291.90 | 285.76 | 289.00 | 289.00 | 5,647,400 |
| 30 June 2021 | 291.53 | 292.70 | 289.51 | 291.48 | 291.48 | 4,236,000 |
| 29 June 2021 | 292.97 | 295.18 | 291.53 | 292.76 | 292.76 | 4,333,200 |
| 28 June 2021 | 290.85 | 294.26 | 289.78 | 293.65 | 293.65 | 5,058,600 |
| 25 June 2021 | 292.60 | 292.87 | 287.80 | 289.60 | 289.60 | 6,616,900 |
| 24 June 2021 | 290.18 | 296.01 | 289.64 | 293.21 | 293.21 | 7,160,300 |
| 23 June 2021 | 285.94 | 288.55 | 284.78 | 288.12 | 288.12 | 4,966,700 |
| 22 June 2021 | 281.70 | 287.46 | 280.22 | 286.75 | 286.75 | 6,049,400 |
| 21 June 2021 | 283.28 | 284.30 | 276.73 | 283.10 | 283.10 | 7,287,800 |
| 18 June 2021 | 275.30 | 286.38 | 274.86 | 283.38 | 283.38 | 14,713,400 |
| 17 June 2021 | 268.50 | 279.37 | 268.46 | 278.11 | 278.11 | 8,071,100 |
| 16 June 2021 | 271.45 | 275.16 | 265.31 | 268.82 | 268.82 | 6,874,600 |
| 15 June 2021 | 274.73 | 274.73 | 270.68 | 271.89 | 271.89 | 5,371,100 |
| 14 June 2021 | 271.90 | 274.97 | 270.60 | 274.93 | 274.93 | 5,174,200 |
| 11 June 2021 | 268.75 | 271.90 | 268.40 | 271.45 | 271.45 | 4,494,600 |
| 10 June 2021 | 263.07 | 269.65 | 261.69 | 269.47 | 269.47 | 6,055,700 |
| 09 June 2021 | 265.00 | 268.20 | 263.26 | 263.60 | 263.60 | 4,653,000 |
| 08 June 2021 | 261.57 | 264.55 | 260.57 | 263.15 | 263.15 | 4,427,000 |
| 07 June 2021 | 262.48 | 262.94 | 260.19 | 260.60 | 260.60 | 3,979,800 |
| 04 June 2021 | 259.51 | 263.46 | 259.15 | 263.04 | 263.04 | 4,086,100 |
| 03 June 2021 | 258.40 | 260.98 | 256.15 | 257.79 | 257.79 | 4,947,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
