PayPal Historical Data - PYPL

PYPL Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 155.01 6.22 4.18% 150.50 155.33 148.93 9,333,381
May 28 2020 148.79 2.83 1.94% 144.73 151.94 144.04 9,921,547
May 27 2020 145.96 -1.04 -0.71% 145.48 149.40 140.02 9,383,281
May 26 2020 147.00 -3.86 -2.56% 154.12 155.15 146.29 10,106,466
May 25 2020 150.86 0.00 +0.00% 148.26 151.00 147.07 0
May 22 2020 150.86 2.64 1.78% 148.26 151.00 147.07 5,607,485
May 21 2020 148.22 -2.51 -1.67% 150.58 151.00 148.04 5,452,894
May 20 2020 150.73 5.38 3.7% 148.00 151.08 147.23 7,503,550
May 19 2020 145.35 -0.89 -0.61% 146.7497 149.72 145.18 7,642,769
May 18 2020 146.24 0.73 0.5% 148.00 149.25 145.99 8,551,159
May 15 2020 145.51 1.10 0.76% 142.90 145.89 141.63 8,136,214
May 14 2020 144.41 0.54 0.38% 142.07 144.86 141.4059 9,074,716
May 13 2020 143.87 2.84 2.01% 140.20 145.10 139.61 10,885,275
May 12 2020 141.03 -2.71 -1.89% 144.00 145.65 140.91 9,700,187
May 11 2020 143.74 -1.05 -0.73% 142.96 145.43 142.18 9,978,762
May 08 2020 144.79 -1.50 -1.03% 143.195 147.59 140.95 12,996,583
May 07 2020 146.29 17.69 13.76% 139.92 147.20 136.97 35,266,881
May 06 2020 128.60 3.17 2.53% 127.05 129.59 126.1209 11,209,494
May 05 2020 125.43 1.77 1.43% 124.94 127.94 124.10 9,034,164
May 04 2020 123.66 3.05 2.53% 121.26 124.20 119.16 7,392,034
May 01 2020 120.61 -2.30 -1.87% 119.85 122.70 119.00 5,453,217
Apr 30 2020 122.91 -1.47 -1.18% 121.35 124.04 120.62 7,366,922
Apr 29 2020 124.38 8.34 7.19% 119.42 124.40 117.60 9,733,018
Apr 28 2020 116.04 -4.49 -3.73% 121.66 122.12 115.9029 8,990,084
Apr 27 2020 120.53 0.35 0.29% 121.25 122.225 120.055 6,643,452
Apr 24 2020 120.18 4.94 4.29% 115.47 120.47 114.96 10,632,589
Apr 23 2020 115.24 0.05 0.04% 115.94 118.385 114.28 7,143,346
Apr 22 2020 115.19 7.65 7.11% 110.29 116.00 109.40 12,674,121
Apr 21 2020 107.54 -4.63 -4.13% 111.12 112.85 107.41 11,220,162
Apr 20 2020 112.17 0.32 0.29% 110.90 114.292 110.025 10,701,280
Apr 17 2020 111.85 3.54 3.27% 110.30 112.12 110.054 11,028,740
Apr 16 2020 108.31 0.36 0.33% 109.50 109.98 106.57 9,421,783
Apr 15 2020 107.95 -1.84 -1.67% 107.46 109.40 106.00 7,690,430
Apr 14 2020 109.785 3.80 3.59% 109.02 110.98 107.65 8,322,980
Apr 13 2020 105.98 0.14 0.13% 104.85 106.74 102.34 7,488,793
Apr 10 2020 105.84 0.00 +0.00% 105.63 108.70 103.50 0
Apr 09 2020 105.84 0.78 0.74% 105.63 108.70 103.50 10,606,540
Apr 08 2020 105.06 4.78 4.77% 101.61 105.505 100.03 9,277,888
Apr 07 2020 100.28 -0.39 -0.39% 105.255 106.23 99.90 10,090,821
Apr 06 2020 100.67 8.28 8.96% 97.30 102.50 95.55 11,853,004
Apr 03 2020 92.39 -1.13 -1.21% 92.79 93.98 89.88 7,555,431
Apr 02 2020 93.52 1.16 1.26% 91.10 94.6799 90.40 6,968,792
Apr 01 2020 92.36 -2.53 -2.67% 92.72 94.67 90.38 9,570,744
Mar 31 2020 94.89 -2.14 -2.21% 96.38 99.4314 94.87 9,551,282
Mar 30 2020 97.03 3.64 3.9% 95.50 98.2599 93.25 8,827,908
Mar 27 2020 93.39 -7.24 -7.19% 97.00 98.59 93.06 11,151,623
Mar 26 2020 100.63 4.92 5.14% 96.89 100.93 93.81 9,279,861
Mar 25 2020 95.71 -1.58 -1.62% 97.43 100.275 95.27 11,737,973
Mar 24 2020 97.29 12.03 14.11% 89.40 98.00 88.55 13,705,280
Mar 23 2020 85.26 -2.72 -3.09% 86.50 89.9758 82.07 12,606,981
Mar 20 2020 87.98 -5.39 -5.77% 95.64 98.50 86.21 14,350,635
Mar 19 2020 93.37 1.91 2.09% 91.56 98.06 87.04 12,143,890
Mar 18 2020 91.46 -6.22 -6.37% 91.855 95.10 86.15 15,754,152
Mar 17 2020 97.68 5.18 5.6% 94.50 101.08 90.52 17,626,605
Mar 16 2020 92.50 -17.61 -15.99% 95.91 103.13 91.23 15,856,637
Mar 13 2020 110.11 13.15 13.56% 100.52 110.60 97.85 18,717,567
Mar 12 2020 96.96 -6.94 -6.68% 96.28 104.78 94.50 19,975,502
Mar 11 2020 103.90 -5.73 -5.23% 106.80 107.80 101.98 10,477,414
Mar 10 2020 109.63 8.00 7.87% 105.30 109.74 103.17 11,406,370
Mar 09 2020 101.63 -9.26 -8.35% 102.72 106.99 99.71 12,360,568
Mar 06 2020 110.89 -1.29 -1.15% 107.95 112.18 107.58 8,450,070
Mar 05 2020 112.18 -3.08 -2.67% 111.945 114.90 111.24 7,383,477
Mar 04 2020 115.26 5.50 5.01% 111.955 115.39 110.62 8,029,886
Mar 03 2020 109.76 -3.10 -2.75% 112.82 114.56 108.26 11,728,309
Mar 02 2020 112.86 4.87 4.51% 107.46 113.05 106.37 13,288,604
Your Recent History
NASDAQ
PYPL
PayPal
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200531 11:45:29