Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Paypal Holdings
(NQ:
PYPL
)
62.93
-1.52 (-2.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2020
203.70
205.25
202.30
204.14
5,627,667
-0.34(-0.17%)
Aug 28, 2020
205.42
205.42
202.42
204.48
4,581,300
+0.14(+0.07%)
Aug 27, 2020
206.81
207.00
202.30
204.34
6,051,063
+0.86(+0.42%)
Aug 26, 2020
202.53
205.35
200.25
203.48
6,068,714
+1.81(+0.90%)
Aug 25, 2020
198.49
201.96
196.24
201.67
5,105,369
+2.79(+1.40%)
Aug 24, 2020
200.00
201.10
196.57
198.88
5,403,924
+2.09(+1.06%)
Aug 21, 2020
197.93
199.10
196.22
196.79
6,092,500
-1.39(-0.70%)
Aug 20, 2020
192.06
198.70
191.51
198.18
6,771,202
+5.74(+2.98%)
Aug 19, 2020
195.06
196.84
191.92
192.44
6,862,270
-2.13(-1.09%)
Aug 18, 2020
197.73
198.75
194.00
194.57
5,360,783
-1.72(-0.88%)
Aug 17, 2020
193.92
197.42
193.25
196.29
6,278,651
+4.83(+2.52%)
Aug 14, 2020
195.19
195.47
190.51
191.46
4,847,900
-1.61(-0.83%)
Aug 13, 2020
192.10
195.13
191.48
193.07
10,079,430
+1.75(+0.91%)
Aug 12, 2020
190.00
192.51
189.40
191.32
7,938,784
+2.29(+1.21%)
Aug 11, 2020
192.00
193.54
186.52
189.03
9,153,629
-4.29(-2.22%)
Aug 10, 2020
198.70
199.85
191.69
193.32
8,791,201
-5.31(-2.67%)
Aug 07, 2020
203.71
203.95
196.70
198.63
6,525,200
-5.46(-2.68%)
Aug 06, 2020
202.00
204.16
198.88
204.09
5,819,095
+1.18(+0.58%)
Aug 05, 2020
199.00
204.23
198.09
202.91
7,569,558
+5.58(+2.83%)
Aug 04, 2020
196.35
199.10
195.52
197.33
5,759,148
+0.26(+0.13%)
Aug 03, 2020
198.25
199.40
195.22
197.07
7,960,076
+1.00(+0.51%)
Jul 31, 2020
193.05
196.35
191.69
196.07
10,865,300
+3.56(+1.85%)
Jul 30, 2020
191.81
198.66
189.13
192.51
16,799,024
+7.91(+4.28%)
Jul 29, 2020
178.45
185.44
178.27
184.60
15,352,728
+8.33(+4.73%)
Jul 28, 2020
178.01
179.58
176.01
176.27
6,124,776
-1.71(-0.96%)
Jul 27, 2020
173.92
178.46
172.39
177.98
6,867,555
+5.42(+3.14%)
Jul 24, 2020
171.08
173.60
169.08
172.56
6,256,000
-1.30(-0.75%)
Jul 23, 2020
178.15
180.75
171.94
173.86
6,995,803
-4.56(-2.56%)
Jul 22, 2020
176.16
179.49
175.73
178.42
4,668,240
+2.84(+1.62%)
Jul 21, 2020
179.25
179.46
174.32
175.58
5,701,479
-3.24(-1.81%)
Jul 20, 2020
174.65
179.64
172.68
178.82
6,023,163
+4.90(+2.82%)
Jul 17, 2020
171.50
174.56
169.54
173.92
7,353,900
+4.11(+2.42%)
Jul 16, 2020
169.90
171.34
166.50
169.81
6,629,546
-2.25(-1.31%)
Jul 15, 2020
172.99
173.36
169.01
172.06
6,656,726
-0.24(-0.14%)
Jul 14, 2020
168.75
172.60
164.33
172.30
10,623,210
+0.79(+0.46%)
Jul 13, 2020
180.42
180.66
170.74
171.51
10,230,717
-6.89(-3.86%)
Jul 10, 2020
181.63
182.52
177.13
178.40
7,583,100
-4.83(-2.64%)
Jul 09, 2020
183.40
183.99
179.15
183.23
6,339,396
+1.43(+0.79%)
Jul 08, 2020
178.89
182.64
178.50
181.80
7,233,592
+3.77(+2.12%)
Jul 07, 2020
177.69
179.95
176.31
178.03
5,527,511
+0.66(+0.37%)
Jul 06, 2020
180.29
181.24
174.46
177.37
8,345,938
+0.16(+0.09%)
Jul 02, 2020
179.69
179.80
176.72
177.21
5,943,600
-0.22(-0.12%)
Jul 01, 2020
174.63
178.23
172.56
177.43
6,868,689
+3.20(+1.84%)
Jun 30, 2020
170.70
174.69
169.41
174.23
6,828,956
+5.88(+3.49%)
Jun 29, 2020
171.48
171.48
165.56
168.35
5,423,098
-2.52(-1.47%)
Jun 26, 2020
173.71
173.71
168.60
170.87
8,158,600
-1.63(-0.94%)
Jun 25, 2020
169.00
172.78
168.19
172.50
6,649,354
+4.50(+2.68%)
Jun 24, 2020
170.60
173.48
164.29
168.00
8,929,689
-4.79(-2.77%)
Jun 23, 2020
172.00
175.40
170.40
172.79
7,686,750
+2.53(+1.49%)
Jun 22, 2020
165.58
170.90
165.55
170.26
7,792,245
+5.90(+3.59%)
Jun 19, 2020
170.60
171.12
164.01
164.36
11,332,600
-3.69(-2.20%)
Jun 18, 2020
164.72
168.83
164.31
168.05
8,578,682
+4.22(+2.58%)
Jun 17, 2020
162.84
164.96
161.66
163.83
5,580,607
+2.61(+1.62%)
Jun 16, 2020
160.19
162.83
158.30
161.22
6,538,111
+3.67(+2.33%)
Jun 15, 2020
152.63
157.92
152.22
157.55
5,116,272
+2.29(+1.47%)
Jun 12, 2020
157.06
157.21
151.89
155.26
7,038,000
+2.22(+1.45%)
Jun 11, 2020
158.10
159.50
152.91
153.04
9,038,237
-6.87(-4.30%)
Jun 10, 2020
157.60
160.89
157.60
159.91
5,880,336
+3.05(+1.94%)
Jun 09, 2020
155.79
158.21
155.59
156.86
7,265,470
+0.77(+0.49%)
Jun 08, 2020
154.28
156.21
153.11
156.09
5,493,393
+0.09(+0.06%)
Jun 05, 2020
152.98
156.34
150.00
156.00
8,446,100
+1.40(+0.91%)
Jun 04, 2020
156.70
159.48
153.63
154.60
7,553,846
-2.18(-1.39%)
Jun 03, 2020
157.49
158.27
155.12
156.78
6,731,463
-0.71(-0.45%)
Jun 02, 2020
156.00
157.60
154.61
157.49
6,342,629
+2.96(+1.92%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.