Skip to main content

Paypal Holdings (NQ: PYPL )

67.12 +0.55 (+0.83%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 58.05 58.10 57.05 57.61 19,032,424 -0.36(-0.62%)
Nov 29, 2023 59.23 60.20 57.91 57.97 19,236,460 -0.50(-0.86%)
Nov 28, 2023 56.47 58.70 56.13 58.47 23,924,100 +2.08(+3.69%)
Nov 27, 2023 56.00 56.97 55.71 56.39 15,173,739 +0.63(+1.13%)
Nov 24, 2023 56.00 56.10 55.55 55.76 6,846,593 -0.58(-1.03%)
Nov 22, 2023 55.79 56.74 55.62 56.34 11,456,895 +0.94(+1.70%)
Nov 21, 2023 56.55 56.63 55.27 55.40 13,713,745 -1.59(-2.79%)
Nov 20, 2023 56.54 57.23 56.26 56.99 11,427,630 +0.45(+0.80%)
Nov 17, 2023 56.87 56.95 56.35 56.54 12,145,872 -0.28(-0.49%)
Nov 16, 2023 57.96 58.27 56.55 56.82 12,748,876 -1.43(-2.45%)
Nov 15, 2023 57.00 58.55 56.99 58.25 15,202,107 +1.57(+2.77%)
Nov 14, 2023 55.49 57.19 55.42 56.68 16,755,745 +2.29(+4.21%)
Nov 13, 2023 54.44 54.72 53.98 54.39 11,852,500 -0.38(-0.69%)
Nov 10, 2023 54.34 54.83 53.87 54.77 9,685,050 +0.49(+0.90%)
Nov 09, 2023 55.80 56.03 54.15 54.28 12,553,931 -0.80(-1.45%)
Nov 08, 2023 54.33 55.83 53.55 55.08 20,498,336 +0.45(+0.82%)
Nov 07, 2023 54.44 55.04 54.05 54.63 13,025,918 +0.01(+0.02%)
Nov 06, 2023 56.65 56.72 54.19 54.62 17,237,372 -1.48(-2.64%)
Nov 03, 2023 55.42 56.27 55.38 56.10 18,748,124 +1.04(+1.89%)
Nov 02, 2023 55.05 55.43 52.55 55.06 35,336,936 +3.40(+6.58%)
Nov 01, 2023 51.91 52.20 51.09 51.66 25,266,136 -0.14(-0.27%)
Oct 31, 2023 51.09 51.89 50.80 51.80 12,987,642 +0.75(+1.47%)
Oct 30, 2023 50.95 51.70 50.58 51.05 13,166,692 +0.66(+1.31%)
Oct 27, 2023 51.51 51.67 50.25 50.39 18,382,726 -1.36(-2.63%)
Oct 26, 2023 51.50 52.25 51.06 51.75 17,033,684 +0.26(+0.50%)
Oct 25, 2023 52.55 52.78 51.23 51.49 22,765,632 -2.75(-5.07%)
Oct 24, 2023 53.88 54.61 53.59 54.24 9,730,446 +0.79(+1.48%)
Oct 23, 2023 52.92 54.12 52.65 53.45 13,621,271 +0.06(+0.11%)
Oct 20, 2023 53.99 54.47 53.34 53.39 20,982,506 -1.42(-2.59%)
Oct 19, 2023 55.66 56.40 54.70 54.81 16,292,459 -0.99(-1.77%)
Oct 18, 2023 56.53 57.10 55.70 55.80 10,506,662 -1.36(-2.38%)
Oct 17, 2023 56.51 57.59 56.49 57.16 10,321,595 +0.16(+0.28%)
Oct 16, 2023 56.11 57.08 55.81 57.00 14,259,282 +1.25(+2.24%)
Oct 13, 2023 56.50 56.88 55.53 55.75 12,064,911 -0.60(-1.07%)
Oct 12, 2023 58.09 58.10 56.24 56.35 13,730,921 -1.72(-2.95%)
Oct 11, 2023 58.11 58.89 57.58 58.07 10,858,809 +0.35(+0.61%)
Oct 10, 2023 57.96 58.50 57.41 57.72 17,449,528 -0.24(-0.41%)
Oct 09, 2023 56.99 58.09 56.32 57.96 10,364,506 +0.19(+0.33%)
Oct 06, 2023 56.83 58.25 55.86 57.77 18,348,624 +0.29(+0.50%)
Oct 05, 2023 58.39 58.66 57.26 57.48 13,032,528 -1.09(-1.86%)
Oct 04, 2023 58.11 58.66 57.31 58.57 11,016,955 +1.27(+2.22%)
Oct 03, 2023 57.89 58.65 57.12 57.30 12,008,064 -1.26(-2.15%)
Oct 02, 2023 58.62 59.64 58.01 58.56 12,959,841 +0.10(+0.17%)
Sep 29, 2023 58.85 59.33 58.07 58.46 10,550,448 +0.28(+0.48%)
Sep 28, 2023 57.41 58.46 57.02 58.18 11,560,019 +0.84(+1.46%)
Sep 27, 2023 59.05 59.57 56.53 57.34 19,165,396 -1.59(-2.70%)
Sep 26, 2023 58.30 59.23 58.23 58.93 11,107,785 +0.07(+0.12%)
Sep 25, 2023 57.54 58.90 58.31 58.86 11,489,414 +0.98(+1.69%)
Sep 22, 2023 59.02 59.19 57.84 57.88 12,756,768 -0.74(-1.26%)
Sep 21, 2023 59.95 60.30 58.61 58.62 15,351,822 -2.24(-3.68%)
Sep 20, 2023 62.56 62.62 60.83 60.86 11,132,675 -1.33(-2.14%)
Sep 19, 2023 62.10 62.42 61.45 62.19 11,444,521 -0.75(-1.19%)
Sep 18, 2023 63.35 63.52 62.75 62.94 14,029,168 -1.27(-1.98%)
Sep 15, 2023 64.66 65.73 63.91 64.21 21,843,552 -0.23(-0.36%)
Sep 14, 2023 63.89 64.60 63.31 64.44 14,561,214 +1.60(+2.55%)
Sep 13, 2023 62.81 63.32 62.16 62.84 9,424,733 +0.03(+0.05%)
Sep 12, 2023 61.88 63.69 61.76 62.81 12,220,779 +0.88(+1.42%)
Sep 11, 2023 61.73 62.26 61.27 61.93 12,292,599 +0.95(+1.56%)
Sep 08, 2023 61.58 61.81 60.31 60.98 15,373,838 -0.67(-1.09%)
Sep 07, 2023 62.00 62.09 61.12 61.65 12,707,305 -1.15(-1.83%)
Sep 06, 2023 63.12 63.84 62.68 62.80 13,618,706 -0.94(-1.47%)
Sep 05, 2023 63.38 64.18 63.03 63.74 12,736,251 +0.17(+0.27%)
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.