UK markets close in 3 hours 33 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
269.49-0.42 (-0.16%)
At close: 4:00PM EDT
270.74 +1.25 (0.46%)
Pre-market: 07:55AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Sept 2021271.75272.30267.80269.49269.494,323,100
20 Sept 2021271.55273.00265.68269.91269.917,728,300
17 Sept 2021282.18282.50275.92276.34276.348,109,300
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 Jul 2021280.24280.50274.21275.53275.5311,685,700
29 Jul 2021285.37289.00281.60283.17283.1718,237,000
28 Jul 2021300.74302.43296.78301.98301.989,185,000
27 Jul 2021305.50306.34294.89300.48300.486,938,400
26 Jul 2021309.66310.16305.23306.80306.803,805,900
23 Jul 2021305.76309.48304.20308.53308.534,231,100
22 Jul 2021302.02304.57301.87303.69303.693,601,500
21 Jul 2021296.49301.83296.20301.77301.775,497,100
20 Jul 2021295.52300.03291.57298.07298.075,424,100
19 Jul 2021292.35295.07288.81294.85294.855,681,500
16 Jul 2021297.23298.75294.44294.63294.634,268,900
15 Jul 2021300.86301.18294.14296.51296.514,943,500
14 Jul 2021303.01304.81299.33300.75300.754,848,200
13 Jul 2021302.19307.82298.75301.19301.197,235,000
12 Jul 2021302.37303.50298.56302.97302.975,456,000
09 Jul 2021296.41300.83295.00300.21300.215,543,300
08 Jul 2021292.10295.86289.46295.05295.055,912,000
07 Jul 2021294.90299.31291.91297.13297.136,713,900
06 Jul 2021290.04294.53289.52292.64292.645,043,500
02 Jul 2021290.94292.43288.92290.24290.244,169,400
01 Jul 2021290.33291.90285.76289.00289.005,647,400
30 Jun 2021291.53292.70289.51291.48291.484,236,000
29 Jun 2021292.97295.18291.53292.76292.764,333,200
28 Jun 2021290.85294.26289.78293.65293.655,058,600
25 Jun 2021292.60292.87287.80289.60289.606,616,900
24 Jun 2021290.18296.01289.64293.21293.217,160,300
23 Jun 2021285.94288.55284.78288.12288.124,966,700
22 Jun 2021281.70287.46280.22286.75286.756,049,400
21 Jun 2021283.28284.30276.73283.10283.107,287,800
18 Jun 2021275.30286.38274.86283.38283.3814,713,400
17 Jun 2021268.50279.37268.46278.11278.118,071,100
16 Jun 2021271.45275.16265.31268.82268.826,874,600
15 Jun 2021274.73274.73270.68271.89271.895,371,100
14 Jun 2021271.90274.97270.60274.93274.935,174,200
11 Jun 2021268.75271.90268.40271.45271.454,494,600
10 Jun 2021263.07269.65261.69269.47269.476,055,700
09 Jun 2021265.00268.20263.26263.60263.604,653,000
08 Jun 2021261.57264.55260.57263.15263.154,427,000
07 Jun 2021262.48262.94260.19260.60260.603,979,800
04 Jun 2021259.51263.46259.15263.04263.044,086,100
03 Jun 2021258.40260.98256.15257.79257.794,947,100
02 Jun 2021260.48264.78259.58262.17262.176,801,800
01 Jun 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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...