Quantcast

PayPal Holdings, Inc. Common Stock Historical Stock Prices

PYPL 
$101.27
*  
2.88
2.77%
Get PYPL Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading PYPL now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    PYPL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 103.62 104 101.25 101.27 7,194,999
03/22/2019 103.87 104 101.25 101.27 7,193,181
03/21/2019 102.15 104.56 102.085 104.15 7,213,853
03/20/2019 101.45 103.05 100.84 102.31 6,459,932
03/19/2019 100.6 101.685 100.6 101.54 6,867,244
03/18/2019 101.21 101.83 99.37 100.27 5,555,871
03/15/2019 99.4 101.2599 99.33 100.73 10,959,610
03/14/2019 99.46 99.67 98.93 99.03 5,341,877
03/13/2019 98.2 100.5901 98.14 99.31 9,353,103
03/12/2019 98 98.08 96.9 97.5 5,624,313
03/11/2019 96.01 97.57 95.9539 97.45 5,335,368
03/08/2019 95.04 95.77 94.51 95.69 4,577,365
03/07/2019 96.17 96.75 95.3 96.21 6,169,762
03/06/2019 96.52 97.28 95.91 96.46 3,169,691
03/05/2019 96.65 97.14 96.15 96.53 6,299,881
03/04/2019 98.03 98.5 95.34 96.57 7,854,547
03/01/2019 98.92 99.45 98.34 98.8 5,410,186
02/28/2019 97.66 98.525 97.08 98.07 5,982,380
02/27/2019 96.11 98.04 95.93 97.86 5,563,383
02/26/2019 96.34 96.82 95.53 96.59 5,591,509
02/25/2019 96.07 97.3038 96 96.7 7,236,238
02/22/2019 95.24 96 95.07 95.98 4,897,603
02/21/2019 94.72 95.51 94.33 94.96 5,857,774
02/20/2019 95 95.72 93.98 94.73 7,843,381
02/19/2019 94.45 95.3 94.06 95.02 8,091,489
02/15/2019 95 95.43 94.45 94.91 6,021,971
02/14/2019 93.65 94.99 93.1 94.42 6,561,949
02/13/2019 94.59 96.04 93.844 94.01 8,001,943
02/12/2019 93.44 94.51 93.2 94.38 7,316,617
02/11/2019 92.25 93.75 92.15 92.69 6,389,680
02/08/2019 90.02 91.91 90 91.87 6,828,983
02/07/2019 91.11 91.71 90.01 90.85 6,933,296
02/06/2019 90.8 92.29 90.19 92.25 5,938,231
02/05/2019 91.91 92.35 91.36 92.27 5,524,145
02/04/2019 89.88 92.12 89.71 91.66 7,068,584
02/01/2019 88.36 90.5 88.25 90.01 10,513,350
01/31/2019 89.02 90.09 86.62 88.76 23,703,110
01/30/2019 92.02 93.34 90.9 92.42 11,172,470
01/29/2019 92.33 92.85 90.57 91.12 6,390,622
01/28/2019 93.3 93.42 90.69 92.3 7,359,613
01/25/2019 93.05 94.58 92.69 94.28 11,657,920
01/24/2019 90.67 92.99 90.55 92.2 9,616,352
01/23/2019 90.74 91.17 89.57 90.5 5,555,563
01/22/2019 90.33 90.97 89.09 89.94 7,628,665
01/18/2019 91.35 91.44 89.78 91.12 11,907,460
01/17/2019 90.25 90.87 89.81 90.4 10,249,410
01/16/2019 91.72 92.35 90.21 90.55 8,456,861
01/15/2019 90.64 91.91 90.19 91.6 10,368,870
01/14/2019 89.96 90.81 89.55 90.43 5,998,429
01/11/2019 90.11 91.1442 90.1 90.65 7,309,020
01/10/2019 89.1 90.79 87.918 90.7 7,302,487
01/09/2019 88.81 90.315 88.5 89.55 9,557,995
01/08/2019 88.11 88.895 87.69 88.7 8,171,074
01/07/2019 86.42 87.55 86.02 86.93 10,858,530
01/04/2019 83.71 86.91 83.37 86.27 9,026,505
01/03/2019 84.36 84.75 81.91 82.09 9,560,518
01/02/2019 82.38 86.2 82.24 85.75 9,772,514
12/31/2018 84.24 84.48 82.55 84.09 7,247,348
12/28/2018 85 85.23 82.34 83.26 6,847,540
12/27/2018 81.33 84.36 80.24 84.31 7,843,088
12/26/2018 77.7 82.8 77.65 82.8 10,909,130
12/24/2018 77.48 79.3199 76.7 77.06 6,800,483
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for PYPL



Research Brokers before you trade

Want to trade FX?

Smart Portfolio