Skip to main content

Paypal Holdings (NQ: PYPL )

63.26 -0.17 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 66.15 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%)
Mar 01, 2024 60.53 61.64 60.21 60.54 17,590,478 +0.20(+0.33%)
Feb 29, 2024 60.60 61.87 60.02 60.34 17,110,358 +0.09(+0.15%)
Feb 28, 2024 59.70 60.90 59.44 60.25 9,837,646 +0.09(+0.15%)
Feb 27, 2024 59.57 60.24 59.44 60.16 11,462,155 +0.83(+1.40%)
Feb 26, 2024 58.93 60.17 58.71 59.33 11,053,452 +0.17(+0.29%)
Feb 23, 2024 58.85 59.43 58.23 59.16 13,357,025 +0.81(+1.39%)
Feb 22, 2024 57.77 58.64 57.37 58.35 17,263,962 +0.87(+1.51%)
Feb 21, 2024 58.08 58.45 57.15 57.48 13,380,114 -1.15(-1.96%)
Feb 20, 2024 58.23 59.03 58.19 58.63 12,858,958 -0.51(-0.86%)
Feb 16, 2024 58.86 59.75 58.45 59.14 12,195,813 -0.56(-0.94%)
Feb 15, 2024 58.86 60.24 58.06 59.70 13,300,575 +0.83(+1.41%)
Feb 14, 2024 58.60 59.02 57.63 58.87 16,495,176 +0.61(+1.05%)
Feb 13, 2024 57.88 58.73 57.86 58.26 19,517,764 -1.83(-3.05%)
Feb 12, 2024 58.61 60.62 58.42 60.09 21,745,238 +1.18(+2.00%)
Feb 09, 2024 56.20 59.22 56.16 58.91 31,421,424 +2.78(+4.95%)
Feb 08, 2024 57.98 58.59 55.77 56.13 68,243,352 -7.11(-11.24%)
Feb 07, 2024 64.54 64.90 62.85 63.24 32,574,598 -0.47(-0.74%)
Feb 06, 2024 62.03 63.73 61.62 63.71 17,603,056 +2.17(+3.53%)
Feb 05, 2024 62.00 62.08 61.30 61.54 10,186,767 -0.88(-1.41%)
Feb 02, 2024 61.79 62.72 61.00 62.42 14,618,960 +0.40(+0.64%)
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.