Australia markets closed

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
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021243.73246.66239.75240.40240.4024,146,400
21 Oct 2021258.61258.96242.98243.21243.2142,508,900
20 Oct 2021273.00273.51253.10258.36258.3631,271,700
19 Oct 2021271.01273.27269.83271.70271.703,985,900
18 Oct 2021266.39270.44264.71270.33270.334,367,100
15 Oct 2021268.70269.72265.44268.35268.355,003,000
14 Oct 2021261.50267.41260.20266.45266.457,850,600
13 Oct 2021258.73261.24254.24256.36256.366,024,100
12 Oct 2021256.00257.97253.78255.85255.854,289,300
11 Oct 2021257.93260.66254.69255.05255.055,031,700
08 Oct 2021264.95265.47259.80260.06260.064,084,900
07 Oct 2021265.95268.69263.07263.54263.545,276,400
06 Oct 2021256.29264.39256.03264.06264.064,615,300
05 Oct 2021255.22262.77253.59260.15260.156,326,600
04 Oct 2021261.84262.57251.59255.01255.017,267,200
01 Oct 2021261.45265.82260.11264.65264.654,560,400
30 Sept 2021259.65263.47258.73260.21260.215,321,700
29 Sept 2021263.51264.46256.89259.00259.006,829,100
28 Sept 2021269.89271.44261.68262.19262.198,352,400
27 Sept 2021274.78276.78272.19273.39273.394,614,900
24 Sept 2021276.02278.33274.69278.11278.113,985,800
23 Sept 2021274.45279.95273.78279.10279.105,409,600
22 Sept 2021270.46273.47266.50272.34272.345,574,100
21 Sept 2021271.75272.30267.80269.49269.494,326,100
20 Sept 2021271.55273.00265.68269.91269.917,728,300
17 Sept 2021282.18282.50275.92276.34276.348,117,200
16 Sept 2021281.04283.69280.39282.97282.973,606,700
15 Sept 2021284.21285.75279.50282.43282.434,056,800
14 Sept 2021281.84283.17279.71282.24282.244,216,700
13 Sept 2021286.72287.19277.80280.49280.494,836,500
10 Sept 2021288.60289.00284.11284.32284.323,811,700
09 Sept 2021287.45289.37285.08286.88286.884,170,000
08 Sept 2021296.55296.70283.33285.23285.2311,039,300
07 Sept 2021290.41293.68288.04293.26293.266,787,500
03 Sept 2021285.03290.38284.40289.13289.135,285,700
02 Sept 2021288.90288.90285.25285.53285.534,645,500
01 Sept 2021290.10290.90286.36286.75286.755,568,300
31 Aug 2021290.93292.65284.34288.66288.668,911,800
30 Aug 2021279.61290.41279.08288.47288.4714,631,000
27 Aug 2021274.03278.89273.67278.33278.333,913,700
26 Aug 2021277.89278.68273.52273.62273.623,626,400
25 Aug 2021279.82279.83276.77277.69277.694,392,600
24 Aug 2021278.93279.58276.51279.51279.513,542,600
23 Aug 2021275.75278.29273.02276.98276.985,507,500
20 Aug 2021269.54273.93269.54272.96272.964,178,900
19 Aug 2021267.19272.01266.60270.58270.585,119,900
18 Aug 2021271.01272.77268.48268.84268.844,830,900
17 Aug 2021275.25275.55269.08271.10271.107,966,100
16 Aug 2021273.73279.19273.56278.28278.285,283,700
13 Aug 2021276.17276.81274.61274.91274.914,095,300
12 Aug 2021274.25276.80273.06274.59274.594,509,100
11 Aug 2021277.44278.23273.13276.41276.415,785,900
10 Aug 2021278.94280.49272.50274.37274.376,264,100
09 Aug 2021280.22281.10277.46278.15278.153,823,000
06 Aug 2021280.00282.37276.87279.54279.546,084,700
05 Aug 2021277.10280.96275.82280.67280.677,354,200
04 Aug 2021274.07276.09270.67275.50275.506,616,900
03 Aug 2021272.06274.54269.57273.50273.508,323,000
02 Aug 2021276.89276.89270.43270.99270.9910,082,800
30 July 2021280.24280.50274.21275.53275.5311,685,700
29 July 2021285.37289.00281.60283.17283.1718,237,000
28 July 2021300.74302.43296.78301.98301.989,185,000
27 July 2021305.50306.34294.89300.48300.486,938,400
26 July 2021309.66310.16305.23306.80306.803,805,900
23 July 2021305.76309.48304.20308.53308.534,231,100
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 2021297.23298.75294.44294.63294.634,268,900
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 2021296.41300.83295.00300.21300.215,543,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...