Skip to main content

Paypal Holdings (NQ: PYPL )

61.64 +0.06 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 61.95 62.06 61.27 61.64 8,172,755 +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 11,179,604 -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 8,455,265 +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 10,331,840 -0.37(-0.57%)
Apr 01, 2024 67.00 67.36 65.00 65.03 9,834,336 -1.96(-2.93%)
Mar 28, 2024 66.87 67.18 66.43 66.99 10,783,623 +0.42(+0.63%)
Mar 27, 2024 67.72 68.21 66.14 66.57 10,588,782 -0.10(-0.15%)
Mar 26, 2024 66.74 67.97 66.50 66.67 14,813,496 +0.67(+1.02%)
Mar 25, 2024 64.80 66.39 64.80 66.00 10,222,229 +1.23(+1.90%)
Mar 22, 2024 66.44 67.25 64.75 64.77 10,241,849 -1.37(-2.07%)
Mar 21, 2024 65.30 66.99 65.05 66.14 14,017,201 +1.09(+1.68%)
Mar 20, 2024 63.58 65.36 63.12 65.05 12,631,997 +2.04(+3.24%)
Mar 19, 2024 63.77 64.05 62.80 63.01 9,086,765 -1.22(-1.90%)
Mar 18, 2024 63.12 64.76 63.10 64.23 14,212,589 +1.38(+2.20%)
Mar 15, 2024 62.60 63.83 62.43 62.85 20,039,996 -0.15(-0.24%)
Mar 14, 2024 62.51 64.20 62.21 63.00 19,333,364 +0.55(+0.88%)
Mar 13, 2024 59.98 63.30 59.81 62.45 19,976,828 +2.42(+4.03%)
Mar 12, 2024 59.80 60.48 59.30 60.03 13,483,166 -0.05(-0.08%)
Mar 11, 2024 59.00 60.22 58.95 60.08 11,171,580 +1.07(+1.81%)
Mar 08, 2024 58.72 59.56 58.24 59.01 18,283,528 +0.51(+0.87%)
Mar 07, 2024 58.46 59.05 57.95 58.50 19,437,168 +0.38(+0.65%)
Mar 06, 2024 58.75 58.92 57.91 58.12 17,168,460 -0.15(-0.26%)
Mar 05, 2024 59.51 60.83 57.87 58.27 18,430,156 -1.71(-2.85%)
Mar 04, 2024 60.41 60.60 58.86 59.98 17,107,496 -0.56(-0.93%)
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.