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 )

158.20 USD -3.97 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 261.07 263.15 259.87 260.02 4,281,846 +0.55(+0.21%)
May 27, 2021 259.86 260.64 256.28 259.47 7,049,471 -1.90(-0.73%)
May 26, 2021 259.78 262.32 259.16 261.37 5,404,783 +2.72(+1.05%)
May 25, 2021 258.50 260.37 257.28 258.65 6,047,482 +1.48(+0.58%)
May 24, 2021 254.13 257.60 252.43 257.17 6,368,613 +6.48(+2.58%)
May 21, 2021 253.80 255.21 250.41 250.69 6,842,164 -0.85(-0.34%)
May 20, 2021 246.99 252.93 245.35 251.54 8,106,776 +6.91(+2.82%)
May 19, 2021 235.86 245.34 235.11 244.63 7,209,799 +1.42(+0.58%)
May 18, 2021 243.50 247.43 242.65 243.21 4,724,731 -1.16(-0.47%)
May 17, 2021 245.15 246.24 240.60 244.37 5,179,240 -1.92(-0.78%)
May 14, 2021 244.02 247.12 242.27 246.29 6,729,725 +5.49(+2.28%)
May 13, 2021 241.92 245.68 237.80 240.80 7,269,836 +0.89(+0.37%)
May 12, 2021 240.59 246.50 238.82 239.91 8,637,242 -8.69(-3.50%)
May 11, 2021 235.00 250.56 233.61 248.60 9,257,069 +4.97(+2.04%)
May 10, 2021 252.01 252.41 243.45 243.63 8,904,739 -9.73(-3.84%)
May 07, 2021 255.92 258.64 251.64 253.36 10,170,019 +1.34(+0.53%)
May 06, 2021 256.00 256.31 245.11 252.02 17,992,434 +4.62(+1.87%)
May 05, 2021 254.92 254.92 246.24 247.40 9,486,568 -2.76(-1.10%)
May 04, 2021 255.73 256.80 246.65 250.16 9,211,659 -8.93(-3.45%)
May 03, 2021 265.06 265.80 256.18 259.09 7,519,850 -3.20(-1.22%)
Apr 30, 2021 265.00 266.15 261.60 262.29 6,594,400 -5.56(-2.08%)
Apr 29, 2021 273.26 273.87 263.53 267.85 5,661,872 -3.24(-1.20%)
Apr 28, 2021 268.76 275.25 267.17 271.09 5,528,765 +2.27(+0.84%)
Apr 27, 2021 272.05 273.82 268.03 268.82 4,294,744 -2.90(-1.07%)
Apr 26, 2021 266.66 271.75 265.92 271.72 5,326,077 +5.69(+2.14%)
Apr 23, 2021 260.97 267.79 260.97 266.03 6,299,000 +3.76(+1.43%)
Apr 22, 2021 265.13 268.16 259.40 262.27 5,981,630 -2.62(-0.99%)
Apr 21, 2021 261.41 266.00 259.27 264.89 4,665,953 +0.46(+0.17%)
Apr 20, 2021 269.62 272.58 262.24 264.43 6,206,005 -3.48(-1.30%)
Apr 19, 2021 267.13 268.50 263.90 267.91 5,255,962 -1.96(-0.73%)
Apr 16, 2021 273.16 274.15 268.59 269.87 6,061,500 -4.13(-1.51%)
Apr 15, 2021 271.36 276.12 270.16 274.00 7,541,492 +6.79(+2.54%)
Apr 14, 2021 275.84 277.86 266.20 267.21 8,504,647 -8.22(-2.98%)
Apr 13, 2021 271.27 276.87 271.00 275.43 7,282,198 +6.40(+2.38%)
Apr 12, 2021 265.39 270.33 262.59 269.03 6,677,072 +2.26(+0.85%)
Apr 09, 2021 262.98 266.94 261.38 266.77 6,689,700 +2.27(+0.86%)
Apr 08, 2021 260.16 265.00 258.17 264.50 9,054,636 +8.90(+3.48%)
Apr 07, 2021 253.07 259.22 251.07 255.60 7,241,508 +2.41(+0.95%)
Apr 06, 2021 251.65 255.00 249.50 253.19 5,579,818 +2.17(+0.86%)
Apr 05, 2021 250.51 251.76 245.70 251.02 5,742,075 +3.48(+1.41%)
Apr 01, 2021 248.04 252.65 246.04 247.54 6,990,100 +4.70(+1.94%)
Mar 31, 2021 238.11 245.23 237.27 242.84 7,631,198 +6.30(+2.66%)
Mar 30, 2021 236.88 238.36 232.63 236.54 6,238,219 +0.87(+0.37%)
Mar 29, 2021 241.58 243.20 233.61 235.67 7,509,048 -5.36(-2.22%)
Mar 26, 2021 233.62 241.31 232.30 241.03 8,217,600 +6.79(+2.90%)
Mar 25, 2021 232.63 235.34 227.52 234.24 8,844,196 -0.03(-0.01%)
Mar 24, 2021 244.49 244.97 233.76 234.27 6,093,833 -9.50(-3.90%)
Mar 23, 2021 245.55 246.84 242.25 243.77 5,091,461 -0.61(-0.25%)
Mar 22, 2021 242.03 246.95 240.85 244.38 5,789,061 +3.10(+1.28%)
Mar 19, 2021 239.63 243.15 237.13 241.28 10,555,100 +2.87(+1.20%)
Mar 18, 2021 246.46 247.27 237.80 238.41 9,324,729 -13.06(-5.19%)
Mar 17, 2021 245.84 254.46 242.90 251.47 6,335,821 +2.16(+0.87%)
Mar 16, 2021 253.42 254.78 247.55 249.31 7,366,464 -0.67(-0.27%)
Mar 15, 2021 251.42 252.00 246.79 249.98 7,059,559 -0.37(-0.15%)
Mar 12, 2021 249.49 251.55 244.30 250.35 7,609,600 -3.48(-1.37%)
Mar 11, 2021 247.12 254.92 246.53 253.83 9,219,322 +11.76(+4.86%)
Mar 10, 2021 248.09 249.96 241.27 242.07 9,499,839 -1.58(-0.65%)
Mar 09, 2021 240.98 244.44 236.04 243.65 12,050,130 +17.56(+7.77%)
Mar 08, 2021 239.00 241.33 225.65 226.09 13,326,278 -12.96(-5.42%)
Mar 05, 2021 243.12 243.75 223.09 239.05 16,830,200 -0.02(-0.01%)
Mar 04, 2021 251.76 254.80 232.27 239.07 18,841,277 -15.99(-6.27%)
Mar 03, 2021 265.02 267.66 253.25 255.06 10,815,185 -14.13(-5.25%)
Mar 02, 2021 275.96 277.50 268.91 269.19 8,471,190 -4.44(-1.62%)
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.