Skip to main content

Paypal Holdings (NQ: PYPL )

60.61 +0.81 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 59.92 60.76 59.67 60.61 18,907,120 +0.81(+1.35%)
Jun 20, 2024 59.25 60.00 58.79 59.80 12,923,377 +0.68(+1.15%)
Jun 18, 2024 59.92 60.11 59.03 59.12 13,500,364 -1.01(-1.68%)
Jun 17, 2024 60.37 60.64 59.48 60.13 13,551,704 -0.50(-0.83%)
Jun 14, 2024 61.29 61.64 60.31 60.63 10,366,092 -0.91(-1.47%)
Jun 13, 2024 63.12 63.62 61.52 61.54 11,982,441 -1.89(-2.98%)
Jun 12, 2024 65.46 65.86 62.90 63.43 14,132,570 -1.34(-2.07%)
Jun 11, 2024 67.13 67.15 64.41 64.77 15,107,067 -2.32(-3.46%)
Jun 10, 2024 66.97 67.49 65.80 67.09 11,976,580 -0.21(-0.31%)
Jun 07, 2024 66.50 68.30 66.20 67.30 13,195,011 +0.28(+0.42%)
Jun 06, 2024 64.29 67.82 64.17 67.02 22,055,040 +3.49(+5.49%)
Jun 05, 2024 63.76 63.81 62.85 63.53 8,844,909 +0.20(+0.32%)
Jun 04, 2024 63.14 64.13 63.03 63.33 9,041,241 -0.13(-0.20%)
Jun 03, 2024 63.04 63.52 62.58 63.46 9,038,546 +0.47(+0.75%)
May 31, 2024 62.73 63.56 61.77 62.99 14,286,027 +0.48(+0.77%)
May 30, 2024 62.77 63.34 62.13 62.51 11,872,431 +1.46(+2.39%)
May 29, 2024 61.23 61.59 60.85 61.05 8,136,306 -1.12(-1.80%)
May 28, 2024 62.30 62.87 61.75 62.17 11,155,972 +0.53(+0.86%)
May 24, 2024 61.95 62.06 61.27 61.64 8,176,795 +0.06(+0.10%)
May 23, 2024 62.54 62.69 61.22 61.58 10,530,452 -0.61(-0.98%)
May 22, 2024 63.79 63.91 61.84 62.19 14,523,049 -1.91(-2.98%)
May 21, 2024 64.39 64.69 63.70 64.10 6,570,975 -0.67(-1.03%)
May 20, 2024 64.53 65.03 63.77 64.77 6,426,508 +0.29(+0.45%)
May 17, 2024 64.08 64.71 63.84 64.48 8,204,830 +0.38(+0.59%)
May 16, 2024 63.59 64.43 63.42 64.10 8,109,885 +0.20(+0.31%)
May 15, 2024 65.11 65.53 63.48 63.90 10,969,161 -0.68(-1.05%)
May 14, 2024 64.39 64.86 64.27 64.58 7,554,663 +0.63(+0.99%)
May 13, 2024 63.44 64.43 63.19 63.95 7,309,837 +1.02(+1.62%)
May 10, 2024 64.59 64.94 62.88 62.93 8,745,821 -1.52(-2.36%)
May 09, 2024 63.87 64.47 63.41 64.45 8,366,213 +0.64(+1.00%)
May 08, 2024 65.46 65.70 63.77 63.81 11,179,802 -2.11(-3.20%)
May 07, 2024 66.08 66.77 65.77 65.92 9,229,361 +0.31(+0.47%)
May 06, 2024 66.00 66.10 64.95 65.61 11,254,964 -0.09(-0.14%)
May 03, 2024 67.64 67.89 64.72 65.70 15,435,213 -1.28(-1.91%)
May 02, 2024 66.70 67.44 65.83 66.98 14,477,402 +0.84(+1.27%)
May 01, 2024 67.00 67.80 65.49 66.14 18,130,352 -1.78(-2.62%)
Apr 30, 2024 70.00 70.66 67.22 67.92 43,894,896 +0.93(+1.39%)
Apr 29, 2024 66.00 67.55 66.00 66.99 19,090,284 +1.03(+1.56%)
Apr 26, 2024 64.13 66.30 63.75 65.96 14,203,916 +1.86(+2.90%)
Apr 25, 2024 63.47 64.40 62.95 64.10 11,708,739 -0.74(-1.14%)
Apr 24, 2024 64.11 65.09 64.02 64.84 8,185,522 +0.41(+0.64%)
Apr 23, 2024 63.38 64.70 63.20 64.43 9,905,759 +1.24(+1.96%)
Apr 22, 2024 63.04 63.63 62.48 63.19 9,954,044 +0.88(+1.41%)
Apr 19, 2024 62.00 62.46 61.73 62.31 13,177,895 +0.21(+0.34%)
Apr 18, 2024 63.85 64.03 61.95 62.10 9,227,972 -1.16(-1.83%)
Apr 17, 2024 63.78 63.97 62.58 63.26 7,998,746 -0.17(-0.27%)
Apr 16, 2024 62.99 64.21 62.92 63.43 9,963,776 -0.08(-0.13%)
Apr 15, 2024 65.06 65.47 63.25 63.51 11,000,271 -1.08(-1.67%)
Apr 12, 2024 65.38 65.97 64.16 64.59 9,933,992 -1.21(-1.84%)
Apr 11, 2024 65.84 66.38 64.68 65.80 8,783,634 -0.08(-0.12%)
Apr 10, 2024 65.12 66.19 65.05 65.88 8,564,663 -1.12(-1.67%)
Apr 09, 2024 66.95 67.26 66.39 67.00 8,455,246 +0.66(+0.99%)
Apr 08, 2024 65.53 66.70 65.33 66.34 8,416,479 +1.19(+1.83%)
Apr 05, 2024 64.70 65.47 64.06 65.15 8,062,302 +0.61(+0.95%)
Apr 04, 2024 65.99 66.36 64.34 64.54 9,913,835 -0.80(-1.22%)
Apr 03, 2024 64.48 65.45 64.41 65.34 7,172,595 +0.68(+1.05%)
Apr 02, 2024 63.95 64.84 63.55 64.66 10,331,851 -0.37(-0.57%)
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.