Skip to main content

Paypal Holdings (NQ: PYPL )

60.27 +0.28 (+0.47%)
Official Closing Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 60.39 60.52 59.78 60.27 8,166,187 +0.28(+0.47%)
Jul 11, 2024 59.55 60.93 59.43 59.99 13,075,484 +1.09(+1.85%)
Jul 10, 2024 59.09 59.31 58.20 58.90 7,692,202 -0.10(-0.17%)
Jul 09, 2024 58.90 59.70 58.42 59.00 8,475,956 -0.09(-0.15%)
Jul 08, 2024 59.72 60.03 58.63 59.09 10,317,051 -0.67(-1.12%)
Jul 05, 2024 59.38 60.16 58.83 59.76 12,243,879 +0.12(+0.20%)
Jul 03, 2024 59.03 60.01 58.90 59.64 6,908,355 +0.67(+1.14%)
Jul 02, 2024 58.78 59.27 58.32 58.97 13,228,456 +1.16(+2.01%)
Jul 01, 2024 58.36 58.37 57.03 57.81 12,244,228 -0.22(-0.38%)
Jun 28, 2024 58.32 58.76 57.90 58.03 28,105,652 -0.34(-0.58%)
Jun 27, 2024 58.48 58.49 57.21 58.37 11,642,677 +0.11(+0.19%)
Jun 26, 2024 59.74 59.75 58.03 58.26 12,592,193 -1.07(-1.80%)
Jun 25, 2024 59.57 59.57 58.97 59.33 9,354,495 -0.16(-0.27%)
Jun 24, 2024 60.00 60.56 59.46 59.49 10,456,659 -1.12(-1.85%)
Jun 21, 2024 59.92 60.76 59.67 60.61 18,913,224 +0.81(+1.35%)
Jun 20, 2024 59.25 60.00 58.79 59.80 12,923,377 +0.68(+1.15%)
Jun 18, 2024 59.92 60.11 59.03 59.12 13,500,364 -1.01(-1.68%)
Jun 17, 2024 60.37 60.64 59.48 60.13 13,551,704 -0.50(-0.83%)
Jun 14, 2024 61.29 61.64 60.31 60.63 10,366,092 -0.91(-1.47%)
Jun 13, 2024 63.12 63.62 61.52 61.54 11,982,441 -1.89(-2.98%)
Jun 12, 2024 65.46 65.86 62.90 63.43 14,132,570 -1.34(-2.07%)
Jun 11, 2024 67.13 67.15 64.41 64.77 15,107,067 -2.32(-3.46%)
Jun 10, 2024 66.97 67.49 65.80 67.09 11,976,580 -0.21(-0.31%)
Jun 07, 2024 66.50 68.30 66.20 67.30 13,195,011 +0.28(+0.42%)
Jun 06, 2024 64.29 67.82 64.17 67.02 22,055,040 +3.49(+5.49%)
Jun 05, 2024 63.76 63.81 62.85 63.53 8,844,909 +0.20(+0.32%)
Jun 04, 2024 63.14 64.13 63.03 63.33 9,041,241 -0.13(-0.20%)
Jun 03, 2024 63.04 63.52 62.58 63.46 9,038,546 +0.47(+0.75%)
May 31, 2024 62.73 63.56 61.77 62.99 14,286,027 +0.48(+0.77%)
May 30, 2024 62.77 63.34 62.13 62.51 11,872,431 +1.46(+2.39%)
May 29, 2024 61.23 61.59 60.85 61.05 8,136,306 -1.12(-1.80%)
May 28, 2024 62.30 62.87 61.75 62.17 11,155,972 +0.53(+0.86%)
May 24, 2024 61.95 62.06 61.27 61.64 8,176,795 +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%)
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.