The closing price for PayPal (PYPL) between January 1, 2021 and December 31, 2021 was $188.58, on December 31, 2021. It was down 20.7% in that time. The latest price is $69.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $191.45 | $192.23 | $188.40 | $188.58 | 7,360,352 |
December 30 2021 | $189.61 | $193.95 | $188.91 | $191.88 | 9,634,832 |
December 29 2021 | $190.03 | $191.27 | $187.83 | $189.97 | 7,038,696 |
December 28 2021 | $192.19 | $194.00 | $189.11 | $190.10 | 7,974,873 |
December 27 2021 | $192.39 | $193.92 | $191.08 | $192.01 | 8,357,284 |
December 23 2021 | $192.47 | $192.96 | $190.25 | $192.01 | 7,762,002 |
December 22 2021 | $189.16 | $191.77 | $188.04 | $191.68 | 9,541,564 |
December 21 2021 | $183.18 | $189.29 | $183.08 | $189.14 | 12,515,480 |
December 20 2021 | $182.53 | $184.41 | $181.67 | $182.68 | 10,906,780 |
December 17 2021 | $187.01 | $187.84 | $181.99 | $186.20 | 18,899,850 |
December 16 2021 | $194.17 | $195.24 | $188.25 | $188.75 | 12,326,080 |
December 15 2021 | $185.12 | $191.10 | $183.67 | $190.66 | 11,278,510 |
December 14 2021 | $183.74 | $189.14 | $182.78 | $186.80 | 11,414,170 |
December 13 2021 | $187.50 | $190.20 | $185.30 | $186.38 | 11,812,190 |
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 |
Daily pricing data for PayPal dates back to 7/6/2015, and may be incomplete.
