UK markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
230.10-8.95 (-3.74%)
As of 1:57PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Mar 2021239.00241.33230.10230.10230.107,915,955
05 Mar 2021243.12243.75223.09239.05239.0516,820,400
04 Mar 2021251.76254.80232.27239.07239.0718,841,200
03 Mar 2021265.02267.66253.25255.06255.0610,815,400
02 Mar 2021275.96277.50268.91269.19269.198,471,300
01 Mar 2021268.89274.54265.72273.63273.6310,536,100
26 Feb 2021257.45261.86253.11259.85259.8511,908,300
25 Feb 2021262.76266.00251.42253.94253.9413,403,300
24 Feb 2021266.11268.67259.10266.07266.0710,840,000
23 Feb 2021259.69267.25252.56265.00265.0020,440,300
22 Feb 2021281.42285.00273.29273.85273.8513,132,500
19 Feb 2021292.12293.94285.46286.92286.929,413,800
18 Feb 2021291.13292.97285.03290.81290.819,715,500
17 Feb 2021297.63301.50290.56297.20297.209,879,800
16 Feb 2021306.40309.14298.18304.79304.7913,597,700
12 Feb 2021292.64299.34289.32298.37298.3711,851,800
11 Feb 2021287.33302.10281.60285.03285.0321,294,700
10 Feb 2021285.10286.08278.40283.18283.189,364,500
09 Feb 2021280.38286.89276.51284.20284.208,697,000
08 Feb 2021276.88282.70274.62282.17282.1710,065,500
05 Feb 2021268.61270.00264.71269.44269.447,967,200
04 Feb 2021265.34274.94260.85270.43270.4323,840,900
03 Feb 2021253.96254.32247.39251.90251.9013,545,700
02 Feb 2021243.61250.19240.53249.10249.107,082,800
01 Feb 2021238.37244.14235.40241.85241.857,788,200
29 Jan 2021238.65240.87232.66234.31234.319,805,800
28 Jan 2021235.00241.55232.21237.79237.798,295,500
27 Jan 2021234.70235.40225.00229.94229.9411,787,000
26 Jan 2021246.90248.76240.03241.00241.007,883,000
25 Jan 2021253.80254.39242.22247.75247.758,499,400
22 Jan 2021246.65254.39246.20252.00252.007,800,500
21 Jan 2021246.67250.37243.58248.64248.6410,336,600
20 Jan 2021248.85249.65244.14244.26244.265,803,200
19 Jan 2021243.30248.74241.00247.25247.257,436,800
15 Jan 2021242.25244.56235.03239.79239.798,373,300
14 Jan 2021246.87249.85241.54242.06242.066,976,700
13 Jan 2021236.57247.44236.54244.90244.907,354,900
12 Jan 2021237.62238.80233.83237.64237.644,145,600
11 Jan 2021238.04240.84234.09237.50237.505,073,100
08 Jan 2021237.43242.91236.07242.46242.466,767,700
07 Jan 2021229.46235.60229.22235.04235.047,107,900
06 Jan 2021228.94232.49225.70226.83226.839,211,700
05 Jan 2021230.47235.64229.80234.91234.915,047,800
04 Jan 2021237.80238.00227.54231.92231.928,148,700
31 Dec 2020232.00234.69229.69234.20234.205,002,700
30 Dec 2020232.19233.84230.02231.51231.516,017,600
29 Dec 2020236.00236.25229.68231.03231.038,316,100
28 Dec 2020243.50243.50235.25235.73235.737,079,500
24 Dec 2020240.36242.12238.09238.64238.643,053,800
23 Dec 2020243.60244.25238.33239.44239.446,421,300
22 Dec 2020240.16243.68238.09243.49243.496,331,700
21 Dec 2020232.62239.75232.20237.72237.728,156,000
18 Dec 2020236.66237.17232.28236.45236.4511,534,700
17 Dec 2020234.51238.10232.40235.51235.518,914,100
16 Dec 2020224.80231.15224.61230.20230.2010,110,000
15 Dec 2020221.93222.31217.12221.60221.606,508,100
14 Dec 2020215.95223.16215.00220.79220.799,759,400
11 Dec 2020213.39215.00210.42214.06214.064,283,400
10 Dec 2020208.36216.23206.65215.34215.346,556,800
09 Dec 2020217.00218.94209.25210.80210.807,807,500
08 Dec 2020216.32218.72215.57216.94216.945,419,600
07 Dec 2020217.39219.32216.31217.93217.935,363,400
04 Dec 2020214.88218.55213.01217.77217.776,214,600
03 Dec 2020213.33216.93213.11214.54214.547,645,200
02 Dec 2020215.60215.75210.50212.56212.567,537,400
01 Dec 2020217.15220.57214.34216.54216.5410,147,000
30 Nov 2020212.51215.83207.09214.12214.1212,976,100
27 Nov 2020213.20213.84208.62211.39211.395,363,200
25 Nov 2020206.29216.07206.23214.46214.4613,817,500
24 Nov 2020204.00207.08198.86206.00206.0014,781,600
23 Nov 2020194.53202.16193.92200.82200.8212,020,000
20 Nov 2020192.47194.73190.96192.67192.6711,514,100
19 Nov 2020190.82192.75189.57190.90190.909,391,500
18 Nov 2020192.59192.95189.54190.12190.128,095,400
17 Nov 2020192.13194.63190.63192.30192.306,448,800
16 Nov 2020185.19192.38183.54191.94191.9410,127,800
13 Nov 2020191.11191.73186.85188.62188.626,017,200
12 Nov 2020193.95194.90188.43189.10189.107,096,100
11 Nov 2020187.50193.10186.40192.34192.349,151,700
10 Nov 2020184.98186.71178.60183.36183.3613,144,300
09 Nov 2020195.74196.07184.44184.72184.7218,986,400
06 Nov 2020204.60204.92198.55202.73202.738,075,100
05 Nov 2020202.30204.92199.37204.56204.5615,188,500
04 Nov 2020186.76195.00184.11194.29194.2916,107,000
03 Nov 2020177.94188.75174.81179.81179.8131,656,000
02 Nov 2020189.01192.71185.05187.76187.7614,386,000
30 Oct 2020193.29195.33182.92186.13186.1312,029,700
29 Oct 2020194.08197.59192.31195.04195.047,627,100
28 Oct 2020196.96198.39191.50192.31192.318,050,000
27 Oct 2020198.79201.32197.72200.43200.434,754,400
26 Oct 2020200.66203.89195.05197.22197.227,716,000
23 Oct 2020206.24206.24201.21203.04203.046,644,700
22 Oct 2020211.90212.34202.14203.93203.9312,398,300
21 Oct 2020208.30215.83206.02213.07213.0717,247,200
20 Oct 2020201.14205.47200.31201.96201.964,867,700
19 Oct 2020205.52207.23199.10200.06200.066,566,700
16 Oct 2020204.44207.47202.22204.45204.459,662,200
15 Oct 2020199.99203.48198.13203.14203.147,626,700
14 Oct 2020208.20208.95200.50203.60203.608,588,100
13 Oct 2020202.44209.02200.11207.74207.748,145,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...