Skip to main content

Paypal Holdings (NQ: PYPL )

79.30 +1.08 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 74.24 76.05 73.92 76.00 10,727,091 +1.73(+2.33%)
Apr 27, 2023 73.00 74.37 72.96 74.27 11,419,224 +2.21(+3.07%)
Apr 26, 2023 71.21 72.77 71.03 72.06 9,227,415 +0.26(+0.36%)
Apr 25, 2023 73.90 74.29 71.76 71.80 10,250,705 -2.49(-3.35%)
Apr 24, 2023 74.41 74.87 73.38 74.29 7,459,223 +0.11(+0.15%)
Apr 21, 2023 73.40 74.24 72.92 74.18 8,591,141 +0.60(+0.82%)
Apr 20, 2023 74.40 74.97 73.47 73.58 8,845,329 -1.74(-2.31%)
Apr 19, 2023 75.30 75.94 74.10 75.32 8,884,319 -1.10(-1.44%)
Apr 18, 2023 77.71 77.94 76.21 76.42 7,558,207 -0.91(-1.18%)
Apr 17, 2023 76.83 77.95 76.55 77.33 9,717,003 +0.80(+1.05%)
Apr 14, 2023 75.20 76.73 75.15 76.53 8,902,658 +0.98(+1.30%)
Apr 13, 2023 73.71 75.56 73.56 75.55 8,723,406 +2.05(+2.79%)
Apr 12, 2023 73.94 75.70 73.35 73.50 10,409,947 -0.08(-0.11%)
Apr 11, 2023 76.03 76.44 73.21 73.58 14,185,571 -0.94(-1.26%)
Apr 10, 2023 74.46 74.86 73.46 74.52 7,586,933 -0.44(-0.59%)
Apr 06, 2023 73.27 75.00 72.28 74.96 10,524,573 +1.35(+1.83%)
Apr 05, 2023 75.11 75.11 73.11 73.61 10,809,698 -1.65(-2.19%)
Apr 04, 2023 75.46 75.69 74.73 75.26 8,946,293 -0.03(-0.04%)
Apr 03, 2023 75.63 75.92 74.70 75.29 8,909,624 -0.65(-0.86%)
Mar 31, 2023 74.51 76.03 74.12 75.94 8,378,591 +1.55(+2.08%)
Mar 30, 2023 74.93 75.18 73.90 74.39 8,428,518 +0.21(+0.28%)
Mar 29, 2023 73.21 74.30 73.21 74.18 8,744,562 +1.48(+2.04%)
Mar 28, 2023 73.10 73.59 71.86 72.70 9,246,635 -0.60(-0.82%)
Mar 27, 2023 74.82 75.17 73.18 73.30 11,897,629 -0.58(-0.79%)
Mar 24, 2023 71.92 73.90 71.53 73.88 9,181,929 +1.32(+1.82%)
Mar 23, 2023 72.95 74.51 71.71 72.56 18,558,048 -1.78(-2.39%)
Mar 22, 2023 76.86 77.11 74.24 74.34 11,639,127 -2.38(-3.10%)
Mar 21, 2023 74.14 76.84 74.07 76.72 12,319,669 +3.51(+4.79%)
Mar 20, 2023 73.00 74.14 72.02 73.21 16,886,132 +0.22(+0.30%)
Mar 17, 2023 73.95 75.06 72.48 72.99 27,210,446 -1.36(-1.83%)
Mar 16, 2023 73.43 74.50 72.52 74.35 11,648,800 +0.44(+0.60%)
Mar 15, 2023 72.11 73.94 71.77 73.91 10,792,307 +0.67(+0.91%)
Mar 14, 2023 74.07 74.67 72.67 73.24 12,488,272 +0.63(+0.87%)
Mar 13, 2023 72.62 73.97 71.09 72.61 14,047,609 -0.82(-1.12%)
Mar 10, 2023 75.94 75.94 73.10 73.43 13,123,862 -2.50(-3.29%)
Mar 09, 2023 76.96 79.27 75.72 75.93 17,390,232 +0.09(+0.12%)
Mar 08, 2023 75.16 76.20 74.35 75.84 9,450,548 +0.93(+1.24%)
Mar 07, 2023 76.54 77.38 74.79 74.91 9,673,001 -1.87(-2.44%)
Mar 06, 2023 76.94 77.76 76.36 76.78 9,601,109 +0.49(+0.64%)
Mar 03, 2023 74.16 76.32 74.09 76.29 10,040,074 +2.19(+2.96%)
Mar 02, 2023 72.62 74.37 72.60 74.10 7,729,251 +0.28(+0.38%)
Mar 01, 2023 73.63 74.22 73.25 73.82 7,690,283 +0.22(+0.30%)
Feb 28, 2023 73.53 74.34 73.13 73.60 8,594,492 -0.17(-0.23%)
Feb 27, 2023 74.32 74.56 73.46 73.77 8,577,245 +0.22(+0.30%)
Feb 24, 2023 73.50 74.03 72.98 73.55 12,339,113 -1.64(-2.18%)
Feb 23, 2023 75.89 76.28 73.63 75.19 9,270,873 -0.29(-0.38%)
Feb 22, 2023 75.36 76.28 74.89 75.48 9,511,716 +0.24(+0.32%)
Feb 21, 2023 73.71 75.57 73.68 75.24 14,528,344 +0.58(+0.78%)
Feb 17, 2023 76.20 76.33 73.59 74.66 15,855,755 -2.07(-2.70%)
Feb 16, 2023 76.87 78.72 76.54 76.73 11,436,198 -1.18(-1.51%)
Feb 15, 2023 76.53 78.79 76.05 77.91 14,494,633 +0.65(+0.84%)
Feb 14, 2023 79.00 79.37 76.30 77.26 18,782,500 -2.19(-2.76%)
Feb 13, 2023 80.65 80.71 78.44 79.45 15,878,503 -1.35(-1.67%)
Feb 10, 2023 79.37 82.85 78.60 80.80 37,521,444 +2.38(+3.03%)
Feb 09, 2023 81.73 81.80 78.09 78.42 24,989,904 -1.30(-1.63%)
Feb 08, 2023 82.35 82.61 79.62 79.72 13,538,955 -3.51(-4.22%)
Feb 07, 2023 82.06 83.67 80.82 83.23 13,511,128 +0.90(+1.09%)
Feb 06, 2023 83.33 83.80 82.14 82.33 14,164,739 -3.19(-3.73%)
Feb 03, 2023 85.39 87.84 85.20 85.52 14,786,896 -1.44(-1.66%)
Feb 02, 2023 86.72 88.62 84.65 86.96 16,899,848 +4.05(+4.88%)
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.