UK markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
274.93+3.48 (+1.28%)
At close: 4:00PM EDT
274.65 -0.28 (-0.10%)
After hours: 05:18PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2021271.90274.97270.60274.93274.934,807,222
11 Jun 2021268.75271.90268.40271.45271.454,490,500
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 2021259.51263.46259.15263.04263.044,084,300
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
29 Apr 2021273.26273.87263.53267.85267.855,663,700
28 Apr 2021268.76275.25267.17271.09271.095,530,300
27 Apr 2021272.05273.82268.03268.82268.824,296,200
26 Apr 2021266.66271.75265.92271.72271.725,327,800
23 Apr 2021260.97267.79260.97266.03266.036,297,500
22 Apr 2021265.13268.16259.40262.27262.275,983,200
21 Apr 2021261.41266.00259.27264.89264.894,669,100
20 Apr 2021269.62272.58262.24264.43264.436,208,400
19 Apr 2021267.13268.50263.90267.91267.915,258,200
16 Apr 2021273.16274.15268.59269.87269.876,061,600
15 Apr 2021271.36276.12270.16274.00274.007,542,800
14 Apr 2021275.84277.86266.20267.21267.218,507,200
13 Apr 2021271.27276.87271.00275.43275.437,284,400
12 Apr 2021265.39270.33262.59269.03269.036,681,200
09 Apr 2021262.98266.94261.38266.77266.776,689,700
08 Apr 2021260.16265.00258.17264.50264.509,059,100
07 Apr 2021253.07259.22251.07255.60255.607,243,200
06 Apr 2021251.65255.00249.50253.19253.195,580,400
05 Apr 2021250.51251.76245.70251.02251.025,744,400
01 Apr 2021248.04252.65246.04247.54247.546,990,100
31 Mar 2021238.11245.23237.27242.84242.847,633,400
30 Mar 2021236.88238.36232.63236.54236.546,242,000
29 Mar 2021241.58243.20233.61235.67235.677,510,900
26 Mar 2021233.62241.31232.30241.03241.038,217,600
25 Mar 2021232.63235.34227.52234.24234.248,846,600
24 Mar 2021244.49244.97233.76234.27234.276,097,300
23 Mar 2021245.55246.84242.25243.77243.775,093,200
22 Mar 2021242.03246.95240.85244.38244.385,790,200
19 Mar 2021239.63243.15237.13241.28241.2810,555,100
18 Mar 2021246.46247.27237.80238.41238.419,318,900
17 Mar 2021245.84254.46242.90251.47251.476,340,100
16 Mar 2021253.42254.78247.55249.31249.317,370,400
15 Mar 2021251.42252.00246.79249.98249.987,052,100
12 Mar 2021249.49251.55244.30250.35250.357,609,700
11 Mar 2021247.12254.92246.53253.83253.839,234,200
10 Mar 2021249.31249.96241.27242.07242.079,508,000
09 Mar 2021240.98244.44236.04241.76241.7612,071,200
08 Mar 2021239.00241.33225.65226.09226.0913,340,300
05 Mar 2021243.12243.75223.09239.05239.0516,830,200
04 Mar 2021251.76254.80232.27239.07239.0718,878,800
03 Mar 2021265.02267.66253.25255.06255.0610,841,800
02 Mar 2021275.96277.50268.91269.19269.198,484,900
01 Mar 2021268.89274.54265.72273.63273.6310,558,500
26 Feb 2021257.45261.86253.11259.85259.8511,915,200
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 2021292.64299.34289.32298.37298.3711,882,200
11 Feb 2021287.33302.10281.60285.03285.0321,371,100
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 2021268.61270.00264.71269.44269.447,978,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...