Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Paypal Holdings (NQ: PYPL )

187.32 USD -1.39 (-0.74%)
Official Closing Price Updated: 2:10 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 188.38 193.00 186.83 187.32 11,080,417 -1.39(-0.74%)
Nov 24, 2021 187.00 193.95 184.74 188.71 13,359,238 -66.39(-26.02%)
Nov 23, 2021 189.15 255.10 186.60 255.10 19,989,640 +61.50(+31.77%)
Nov 22, 2021 193.62 193.90 184.27 193.60 29,940,568 -0.01(-0.01%)
Nov 19, 2021 202.19 202.50 193.07 193.61 24,608,227 -6.89(-3.44%)
Nov 18, 2021 206.99 201.69 200.30 200.50 19,950,392 -5.77(-2.80%)
Nov 17, 2021 211.15 213.97 203.35 206.27 23,063,545 -9.40(-4.36%)
Nov 16, 2021 214.89 215.97 211.77 215.67 16,645,520 +2.66(+1.25%)
Nov 15, 2021 212.22 214.21 210.71 213.01 17,402,911 +4.71(+2.26%)
Nov 12, 2021 203.25 210.02 201.48 208.30 20,954,695 +6.27(+3.10%)
Nov 11, 2021 207.92 208.31 201.56 202.03 17,780,646 -3.47(-1.69%)
Nov 10, 2021 204.10 205.50 23,561,895 -23.92(-10.43%)
Nov 08, 2021 227.96 230.97 226.25 229.42 22,757,649 +3.64(+1.61%)
Nov 05, 2021 230.00 230.42 224.60 225.78 16,665,801 -2.44(-1.07%)
Nov 04, 2021 231.61 231.92 225.00 228.22 14,143,259 -2.16(-0.94%)
Nov 03, 2021 228.33 230.90 225.31 230.38 14,160,679 +0.92(+0.40%)
Nov 02, 2021 232.54 232.76 227.80 229.46 12,705,947 -1.82(-0.79%)
Nov 01, 2021 232.70 231.81 230.19 231.28 14,042,465 -1.31(-0.56%)
Oct 29, 2021 235.43 231.71 232.59 13,010,817 -4.24(-1.79%)
Oct 28, 2021 237.00 237.94 232.78 236.83 14,280,280 +1.89(+0.80%)
Oct 27, 2021 243.85 244.69 233.92 234.94 19,024,103 -8.06(-3.32%)
Oct 26, 2021 249.45 243.00 14,394,126 -3.88(-1.57%)
Oct 25, 2021 254.96 255.52 245.82 246.88 23,028,704 +6.48(+2.70%)
Oct 22, 2021 243.73 239.75 240.40 24,171,088 -2.81(-1.16%)
Oct 21, 2021 258.61 258.96 242.98 243.21 42,477,964 -15.15(-5.86%)
Oct 20, 2021 273.00 273.51 253.10 258.36 31,254,195 -13.34(-4.91%)
Oct 19, 2021 271.01 273.27 269.83 271.70 3,984,530 +1.37(+0.51%)
Oct 18, 2021 266.39 270.44 264.71 270.33 4,364,985 +1.98(+0.74%)
Oct 15, 2021 268.70 269.72 265.44 268.35 5,008,033 +1.90(+0.71%)
Oct 14, 2021 261.50 267.41 260.20 266.45 7,852,988 +10.09(+3.94%)
Oct 13, 2021 258.73 261.24 254.24 256.36 6,076,284 +0.51(+0.20%)
Oct 12, 2021 256.00 257.97 253.78 255.85 4,288,812 +0.80(+0.31%)
Oct 11, 2021 257.93 260.66 254.69 255.05 5,030,231 -5.02(-1.93%)
Oct 08, 2021 264.95 265.47 259.80 260.07 4,095,959 -3.47(-1.32%)
Oct 07, 2021 265.95 268.69 263.07 263.54 5,275,478 -0.52(-0.20%)
Oct 06, 2021 256.29 264.39 256.03 264.06 4,614,040 +3.91(+1.50%)
Oct 05, 2021 255.22 262.77 253.59 260.15 6,322,173 +5.14(+2.02%)
Oct 04, 2021 261.84 262.57 251.59 255.01 7,262,063 -9.64(-3.64%)
Oct 01, 2021 261.45 265.82 260.11 264.65 4,560,461 +4.44(+1.71%)
Sep 30, 2021 259.65 263.47 258.73 260.21 5,332,271 +1.21(+0.47%)
Sep 29, 2021 263.51 264.39 256.92 259.00 6,823,522 -3.19(-1.22%)
Sep 28, 2021 269.89 271.44 261.68 262.19 8,345,858 -11.20(-4.10%)
Sep 27, 2021 274.78 276.78 272.19 273.39 4,613,467 -4.72(-1.70%)
Sep 24, 2021 276.02 278.33 274.69 278.11 3,985,831 -0.88(-0.32%)
Sep 23, 2021 274.45 279.95 273.78 278.99 5,408,673 +6.65(+2.44%)
Sep 22, 2021 270.46 273.47 266.50 272.34 5,573,531 +2.85(+1.06%)
Sep 21, 2021 271.75 272.30 267.80 269.49 4,324,902 -0.42(-0.16%)
Sep 20, 2021 271.55 273.00 265.68 269.91 7,722,645 -6.43(-2.33%)
Sep 17, 2021 282.18 282.50 275.92 276.34 8,117,226 -6.63(-2.34%)
Sep 16, 2021 281.04 283.69 280.39 282.97 3,657,874 +0.54(+0.19%)
Sep 15, 2021 284.21 285.75 279.50 282.43 4,056,097 +0.19(+0.07%)
Sep 14, 2021 281.84 283.17 279.71 282.24 4,216,246 +1.75(+0.62%)
Sep 13, 2021 286.72 287.19 277.80 280.49 4,847,924 -3.83(-1.35%)
Sep 10, 2021 288.60 289.00 284.11 284.32 3,824,280 -2.56(-0.89%)
Sep 09, 2021 287.45 289.37 285.08 286.88 4,169,460 +1.65(+0.58%)
Sep 08, 2021 296.55 296.70 283.33 285.23 11,033,164 -8.03(-2.74%)
Sep 07, 2021 290.41 293.68 288.10 293.26 6,788,643 +4.13(+1.43%)
Sep 03, 2021 285.03 290.38 284.40 289.13 5,287,985 +3.60(+1.26%)
Sep 02, 2021 288.90 288.90 285.25 285.53 4,646,480 -1.14(-0.40%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.