The closing price for PayPal (PYPL) between March 1, 2020 and December 10, 2021 was $188.51, on December 10, 2021. It was up 75.4% in that time. The latest price is $66.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 10 2021 | $192.94 | $194.15 | $186.80 | $188.51 | 11,908,150 |
December 09 2021 | $196.06 | $196.42 | $191.44 | $191.75 | 11,550,680 |
December 08 2021 | $191.95 | $197.69 | $190.09 | $197.35 | 14,433,210 |
December 07 2021 | $188.67 | $192.83 | $188.43 | $191.02 | 17,772,721 |
December 06 2021 | $183.41 | $186.07 | $179.20 | $184.86 | 13,303,430 |
December 03 2021 | $187.73 | $187.80 | $179.29 | $183.93 | 20,737,539 |
December 02 2021 | $180.11 | $188.80 | $179.73 | $187.15 | 20,422,680 |
December 01 2021 | $187.77 | $190.35 | $179.15 | $179.32 | 19,542,920 |
November 30 2021 | $186.47 | $188.83 | $180.50 | $184.89 | 21,144,289 |
November 29 2021 | $188.92 | $189.90 | $182.43 | $187.24 | 16,308,220 |
November 26 2021 | $188.38 | $193.00 | $186.83 | $187.79 | 11,080,420 |
November 24 2021 | $187.00 | $189.64 | $184.74 | $188.71 | 13,359,140 |
November 23 2021 | $189.16 | $190.79 | $185.20 | $188.05 | 20,004,539 |
November 22 2021 | $193.62 | $193.90 | $184.28 | $189.48 | 29,956,600 |
November 19 2021 | $202.19 | $202.50 | $193.07 | $193.61 | 24,607,529 |
November 18 2021 | $206.99 | $207.50 | $199.20 | $200.50 | 19,980,109 |
November 17 2021 | $211.15 | $213.97 | $203.35 | $206.27 | 23,095,570 |
November 16 2021 | $214.89 | $215.97 | $211.77 | $215.67 | 16,697,520 |
November 15 2021 | $212.22 | $214.21 | $210.71 | $212.54 | 17,433,100 |
November 12 2021 | $203.25 | $210.02 | $201.48 | $208.30 | 20,954,570 |
November 11 2021 | $207.92 | $208.31 | $201.56 | $202.03 | 17,712,090 |
November 10 2021 | $204.10 | $208.20 | $202.78 | $204.64 | 23,585,949 |
November 09 2021 | $212.40 | $212.40 | $200.68 | $205.42 | 63,995,078 |
November 08 2021 | $227.96 | $230.97 | $226.25 | $229.42 | 23,213,881 |
November 05 2021 | $230.00 | $230.42 | $224.60 | $225.78 | 16,665,650 |
Daily pricing data for PayPal dates back to 7/6/2015, and may be incomplete.
