Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

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

Paypal Holdings (NQ: PYPL )

79.30 +1.08 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 79.90 82.17 79.39 79.41 10,796,347 -0.05(-0.06%)
Feb 27, 2018 79.11 79.93 78.61 79.46 8,861,335 +0.11(+0.14%)
Feb 26, 2018 79.69 78.98 79.35 7,130,047 -0.34(-0.43%)
Feb 23, 2018 78.26 79.70 77.39 79.69 7,520,694 +1.99(+2.56%)
Feb 22, 2018 77.70 6,631,545 +1.19(+1.56%)
Feb 21, 2018 77.20 78.49 76.47 76.51 8,255,193 -0.55(-0.71%)
Feb 20, 2018 77.70 78.54 76.69 77.06 6,865,442 -1.31(-1.67%)
Feb 16, 2018 78.37 78.37 78.37 0 +0.08(+0.10%)
Feb 15, 2018 78.30 76.63 78.30 9,133,012 +1.03(+1.33%)
Feb 14, 2018 74.18 77.36 74.13 77.27 8,954,994 +2.30(+3.07%)
Feb 13, 2018 74.81 75.60 74.55 74.97 7,731,846 -0.31(-0.41%)
Feb 12, 2018 75.49 76.28 74.85 75.28 10,409,949 +0.53(+0.71%)
Feb 09, 2018 73.14 75.27 71.63 74.75 14,339,365 +2.43(+3.36%)
Feb 08, 2018 75.63 75.91 72.30 72.32 13,648,643 -3.27(-4.33%)
Feb 07, 2018 75.35 77.58 74.94 75.59 11,969,161 -0.09(-0.12%)
Feb 06, 2018 72.63 76.52 72.25 75.68 19,427,692 -0.29(-0.38%)
Feb 05, 2018 75.95 78.98 75.05 75.97 18,741,060 -0.60(-0.78%)
Feb 02, 2018 78.10 79.62 76.28 76.57 21,979,788 -1.83(-2.33%)
Feb 01, 2018 79.95 80.95 76.70 78.40 44,255,448 -6.92(-8.11%)
Jan 31, 2018 84.18 86.32 84.16 85.32 13,288,297 +1.54(+1.84%)
Jan 30, 2018 83.00 84.05 82.00 83.78 7,860,257 -0.53(-0.63%)
Jan 29, 2018 85.20 85.35 83.62 84.31 7,955,690 -1.14(-1.33%)
Jan 26, 2018 84.46 85.49 84.10 85.45 7,840,318 +1.11(+1.32%)
Jan 25, 2018 84.00 85.27 83.71 84.34 7,267,469 +0.63(+0.75%)
Jan 24, 2018 84.52 85.29 82.71 83.71 8,739,466 -0.50(-0.59%)
Jan 23, 2018 84.12 84.55 83.45 84.21 9,587,746 +0.23(+0.27%)
Jan 22, 2018 84.00 84.21 83.22 83.98 7,552,031 +0.14(+0.17%)
Jan 19, 2018 83.23 84.19 83.13 83.84 8,783,546 +0.90(+1.09%)
Jan 18, 2018 82.43 83.44 81.61 82.94 7,346,596 +0.47(+0.57%)
Jan 17, 2018 80.40 82.61 79.96 82.47 7,142,953 +2.05(+2.55%)
Jan 16, 2018 80.95 81.80 79.94 80.42 9,175,718 -0.12(-0.15%)
Jan 12, 2018 80.54 80.54 80.54 0 +0.79(+0.99%)
Jan 11, 2018 79.45 79.87 78.91 79.75 6,265,724 +0.38(+0.48%)
Jan 10, 2018 79.48 79.37 6,247,907 +0.18(+0.23%)
Jan 09, 2018 80.10 80.39 78.52 79.19 9,614,827 +0.14(+0.18%)
Jan 08, 2018 78.70 79.18 77.77 79.05 7,960,491 +0.35(+0.44%)
Jan 05, 2018 77.11 78.93 77.01 78.70 11,822,129 +1.97(+2.57%)
Jan 04, 2018 77.33 77.93 76.26 76.73 8,646,228 -0.02(-0.03%)
Jan 03, 2018 74.30 76.85 74.05 76.75 9,939,272 +2.91(+3.94%)
Jan 02, 2018 74.23 74.23 73.43 73.84 7,295,264 +0.22(+0.30%)
Dec 29, 2017 73.62 73.62 73.62 0 -0.55(-0.74%)
Dec 28, 2017 74.96 75.00 73.86 74.17 3,809,496 -0.42(-0.56%)
Dec 27, 2017 74.25 74.84 74.00 74.59 4,460,636 +0.32(+0.43%)
Dec 26, 2017 73.29 74.33 72.63 74.27 4,919,001 +0.38(+0.51%)
Dec 22, 2017 73.80 74.00 72.90 73.89 3,894,977 -0.13(-0.18%)
Dec 21, 2017 74.19 74.47 73.84 74.02 4,598,354 +0.02(+0.03%)
Dec 20, 2017 74.64 74.90 73.76 74.00 6,119,371 -0.50(-0.67%)
Dec 19, 2017 75.39 75.39 73.91 74.50 7,663,812 -0.82(-1.09%)
Dec 18, 2017 76.30 76.35 75.20 75.32 8,359,311 -0.33(-0.44%)
Dec 15, 2017 74.82 75.87 73.56 75.65 12,543,854 +1.39(+1.87%)
Dec 14, 2017 74.50 75.53 74.20 74.26 7,500,997 +0.17(+0.23%)
Dec 13, 2017 74.08 75.42 73.77 74.09 7,181,137 +0.47(+0.64%)
Dec 12, 2017 73.45 74.31 73.00 73.62 6,571,912 +0.33(+0.45%)
Dec 11, 2017 72.96 73.68 72.56 73.29 6,032,551 +0.38(+0.52%)
Dec 08, 2017 74.71 74.71 72.60 72.91 8,350,428 -0.78(-1.06%)
Dec 07, 2017 73.25 74.07 73.25 73.69 7,932,213 +0.55(+0.75%)
Dec 06, 2017 70.89 73.20 70.83 73.14 9,280,725 +1.94(+2.72%)
Dec 05, 2017 69.81 72.75 69.61 71.20 16,631,907 +0.23(+0.32%)
Dec 04, 2017 75.59 75.74 68.61 70.97 26,277,710 -4.33(-5.75%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.