Skip to main content

Paypal Holdings (NQ: PYPL )

66.99 +0.42 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 62.72 63.41 62.45 62.51 13,837,735 -0.91(-1.43%)
Aug 30, 2023 62.38 63.47 62.12 63.42 12,031,289 +0.92(+1.47%)
Aug 29, 2023 61.63 62.74 61.53 62.50 11,616,580 +0.83(+1.35%)
Aug 28, 2023 61.59 61.96 61.03 61.67 10,455,277 +0.48(+0.78%)
Aug 25, 2023 60.99 61.60 60.08 61.19 11,150,114 +0.48(+0.79%)
Aug 24, 2023 61.69 61.92 60.62 60.71 12,844,437 -1.05(-1.70%)
Aug 23, 2023 61.28 62.37 60.93 61.76 13,193,486 +0.78(+1.28%)
Aug 22, 2023 59.92 61.31 59.61 60.98 17,354,252 +1.47(+2.47%)
Aug 21, 2023 59.46 59.77 58.75 59.51 14,121,554 +0.09(+0.15%)
Aug 18, 2023 57.39 59.80 57.29 59.42 19,038,208 +0.82(+1.40%)
Aug 17, 2023 59.01 59.20 58.15 58.60 20,593,564 -1.08(-1.81%)
Aug 16, 2023 59.44 60.19 59.26 59.68 16,585,112 +0.21(+0.35%)
Aug 15, 2023 62.76 62.77 59.40 59.47 31,966,132 -3.80(-6.01%)
Aug 14, 2023 62.15 63.44 61.68 63.27 22,695,874 +1.73(+2.81%)
Aug 11, 2023 62.27 62.50 61.47 61.54 12,419,309 -1.25(-1.99%)
Aug 10, 2023 62.60 63.05 62.08 62.79 13,109,573 +0.77(+1.24%)
Aug 09, 2023 63.10 63.39 61.93 62.02 13,770,657 -1.17(-1.85%)
Aug 08, 2023 63.77 63.99 62.49 63.19 17,676,544 -1.23(-1.91%)
Aug 07, 2023 63.02 64.75 62.20 64.42 23,744,668 +1.67(+2.66%)
Aug 04, 2023 64.80 64.97 62.66 62.75 25,322,638 -1.43(-2.23%)
Aug 03, 2023 66.70 66.93 64.10 64.18 51,325,000 -9.02(-12.32%)
Aug 02, 2023 74.38 74.99 72.50 73.20 24,446,962 -2.33(-3.08%)
Aug 01, 2023 76.19 76.28 74.56 75.53 14,641,627 -0.29(-0.38%)
Jul 31, 2023 74.90 76.54 74.74 75.82 15,647,575 +1.84(+2.49%)
Jul 28, 2023 73.04 74.19 72.96 73.98 10,191,925 +1.95(+2.71%)
Jul 27, 2023 74.33 75.06 71.81 72.03 11,826,252 -1.40(-1.91%)
Jul 26, 2023 72.89 73.76 72.41 73.43 11,321,886 +0.47(+0.64%)
Jul 25, 2023 73.68 74.30 72.94 72.96 8,526,876 -0.73(-0.99%)
Jul 24, 2023 73.04 73.97 73.02 73.69 8,848,882 +0.70(+0.96%)
Jul 21, 2023 72.73 73.62 71.83 72.99 25,822,606 -0.03(-0.04%)
Jul 20, 2023 72.82 74.68 72.80 73.02 14,216,044 -1.20(-1.62%)
Jul 19, 2023 74.47 75.04 73.90 74.22 12,157,654 -0.15(-0.20%)
Jul 18, 2023 73.48 74.41 73.26 74.37 11,910,511 +0.88(+1.20%)
Jul 17, 2023 72.52 73.78 71.96 73.49 13,164,052 +1.39(+1.93%)
Jul 14, 2023 72.66 72.98 71.92 72.10 12,272,246 -0.29(-0.40%)
Jul 13, 2023 71.37 72.73 71.00 72.39 14,527,781 +1.80(+2.55%)
Jul 12, 2023 71.72 71.87 70.28 70.59 14,445,678 -0.03(-0.04%)
Jul 11, 2023 69.64 70.73 69.41 70.62 14,792,262 +1.34(+1.93%)
Jul 10, 2023 66.80 69.36 66.78 69.28 14,857,131 +2.49(+3.73%)
Jul 07, 2023 66.19 67.66 65.98 66.79 12,341,809 +0.65(+0.98%)
Jul 06, 2023 67.71 67.85 65.63 66.14 17,454,056 -2.71(-3.94%)
Jul 05, 2023 68.04 68.90 67.00 68.85 13,976,686 +0.75(+1.10%)
Jul 03, 2023 67.12 68.63 66.84 68.10 8,617,955 +1.37(+2.05%)
Jun 30, 2023 66.09 66.97 65.75 66.73 16,907,148 +0.87(+1.32%)
Jun 29, 2023 66.30 67.34 65.62 65.86 14,913,154 -0.17(-0.26%)
Jun 28, 2023 66.05 66.48 65.62 66.03 15,593,040 -0.20(-0.30%)
Jun 27, 2023 66.87 67.10 65.78 66.23 16,357,433 -0.21(-0.32%)
Jun 26, 2023 66.87 67.58 66.41 66.44 12,220,312 -0.50(-0.75%)
Jun 23, 2023 67.42 68.16 65.85 66.94 27,876,044 -1.63(-2.38%)
Jun 22, 2023 67.52 68.64 67.06 68.57 16,890,838 +0.38(+0.56%)
Jun 21, 2023 68.94 69.02 67.22 68.19 23,892,834 -0.70(-1.02%)
Jun 20, 2023 67.13 69.20 66.78 68.89 31,369,208 +2.46(+3.70%)
Jun 16, 2023 65.95 67.15 65.22 66.43 29,703,812 +0.58(+0.88%)
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.