Register for streaming realtime charts, analysis tools, and prices.
PYPL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 77.67 | 0.91 | 1.19% | 77.40 | 78.80 | 77.3672 | 12,831,907 |
| Sep 20 2024 | 76.76 | -0.81 | -1.04% | 77.29 | 77.57 | 75.462 | 27,271,886 |
| Sep 19 2024 | 77.57 | 4.45 | 6.09% | 75.00 | 78.245 | 74.81 | 21,654,673 |
| Sep 18 2024 | 73.12 | 1.35 | 1.88% | 71.45 | 73.87 | 71.36 | 13,490,466 |
| Sep 17 2024 | 71.77 | 0.70 | 0.98% | 71.93 | 72.17 | 71.12 | 6,182,516 |
| Sep 16 2024 | 71.07 | 0.97 | 1.38% | 70.44 | 71.24 | 70.0699 | 6,491,837 |
| Sep 13 2024 | 70.10 | -0.26 | -0.37% | 70.04 | 70.6202 | 69.8601 | 7,539,521 |
| Sep 12 2024 | 70.36 | 1.01 | 1.46% | 69.14 | 70.38 | 69.04 | 8,370,056 |
| Sep 11 2024 | 69.35 | 0.50 | 0.73% | 69.16 | 69.70 | 67.76 | 12,342,289 |
| Sep 10 2024 | 68.85 | -0.50 | -0.72% | 69.34 | 69.74 | 67.15 | 12,316,164 |
| Sep 09 2024 | 69.35 | 0.46 | 0.67% | 70.345 | 70.65 | 68.25 | 11,864,697 |
| Sep 06 2024 | 68.89 | -3.14 | -4.36% | 71.94 | 72.05 | 68.55 | 12,311,572 |
| Sep 05 2024 | 72.03 | -0.58 | -0.80% | 73.66 | 74.40 | 71.015 | 11,465,025 |
| Sep 04 2024 | 72.61 | 0.61 | 0.85% | 71.54 | 73.24 | 71.54 | 8,360,338 |
| Sep 03 2024 | 72.00 | -0.43 | -0.59% | 71.755 | 72.9484 | 71.40 | 8,567,244 |
| Aug 30 2024 | 72.43 | -0.73 | -1.00% | 73.51 | 73.69 | 71.76 | 9,631,597 |
| Aug 29 2024 | 73.16 | 2.73 | 3.88% | 71.40 | 73.93 | 71.25 | 13,175,890 |
| Aug 28 2024 | 70.43 | -1.16 | -1.62% | 71.27 | 71.5899 | 70.025 | 9,267,902 |
| Aug 27 2024 | 71.59 | -0.45 | -0.62% | 71.75 | 72.35 | 71.30 | 9,393,780 |
| Aug 26 2024 | 72.04 | 0.34 | 0.47% | 72.07 | 73.03 | 71.67 | 9,058,314 |
| Aug 23 2024 | 71.70 | 0.18 | 0.25% | 72.00 | 72.0699 | 70.84 | 8,217,520 |
| Aug 22 2024 | 71.52 | 0.06 | 0.08% | 71.74 | 73.25 | 70.92 | 11,806,395 |
| Aug 21 2024 | 71.46 | -0.43 | -0.60% | 72.065 | 72.765 | 70.875 | 10,450,301 |
| Aug 20 2024 | 71.89 | 2.46 | 3.54% | 70.00 | 72.56 | 69.43 | 23,525,738 |
| Aug 19 2024 | 69.43 | 1.47 | 2.16% | 68.22 | 69.46 | 68.18 | 9,571,540 |
| Aug 16 2024 | 67.96 | 0.02 | 0.03% | 67.39 | 68.5497 | 67.40 | 9,518,830 |
| Aug 15 2024 | 67.94 | 1.80 | 2.72% | 67.11 | 68.12 | 67.05 | 12,958,357 |
| Aug 14 2024 | 66.14 | 1.03 | 1.58% | 65.21 | 66.39 | 64.66 | 8,942,414 |
| Aug 13 2024 | 65.11 | 1.65 | 2.60% | 64.00 | 65.64 | 63.72 | 8,636,584 |
| Aug 12 2024 | 63.46 | -1.26 | -1.95% | 65.01 | 65.13 | 63.285 | 7,514,730 |
| Aug 09 2024 | 64.72 | 0.44 | 0.68% | 64.80 | 65.50 | 64.47 | 8,603,149 |
| Aug 08 2024 | 64.28 | 1.54 | 2.45% | 63.55 | 64.675 | 63.10 | 9,748,859 |
| Aug 07 2024 | 62.74 | -0.01 | -0.02% | 63.345 | 65.01 | 62.64 | 13,443,202 |
| Aug 06 2024 | 62.75 | 2.29 | 3.79% | 60.60 | 63.58 | 60.30 | 14,352,910 |
| Aug 05 2024 | 60.46 | -1.52 | -2.45% | 60.70 | 61.055 | 58.652 | 17,432,850 |
| Aug 02 2024 | 61.98 | -3.33 | -5.10% | 64.00 | 64.01 | 60.96 | 23,607,817 |
| Aug 01 2024 | 65.31 | -0.47 | -0.71% | 65.78 | 67.30 | 65.02 | 18,714,804 |
| Jul 31 2024 | 65.78 | 1.78 | 2.78% | 65.00 | 66.99 | 64.175 | 25,810,954 |
| Jul 30 2024 | 64.00 | 5.06 | 8.59% | 62.94 | 65.06 | 62.43 | 43,541,582 |
| Jul 29 2024 | 58.94 | 0.65 | 1.12% | 58.50 | 59.10 | 58.07 | 12,311,686 |
| Jul 26 2024 | 58.29 | 1.07 | 1.87% | 57.60 | 58.31 | 56.97 | 11,317,565 |
| Jul 25 2024 | 57.22 | -0.85 | -1.46% | 58.19 | 58.65 | 57.20 | 12,508,260 |
| Jul 24 2024 | 58.07 | -1.64 | -2.75% | 59.54 | 59.66 | 57.98 | 11,792,802 |
| Jul 23 2024 | 59.71 | -1.06 | -1.74% | 60.72 | 60.95 | 59.69 | 7,563,801 |
| Jul 22 2024 | 60.77 | 1.44 | 2.43% | 59.90 | 60.79 | 59.52 | 7,486,086 |
| Jul 19 2024 | 59.33 | -0.67 | -1.12% | 59.81 | 59.83 | 58.75 | 9,339,959 |
| Jul 18 2024 | 60.00 | -1.24 | -2.02% | 60.55 | 61.33 | 59.94 | 9,133,956 |
| Jul 17 2024 | 61.24 | -0.57 | -0.92% | 61.11 | 61.84 | 60.657 | 8,317,804 |
| Jul 16 2024 | 61.81 | 1.34 | 2.22% | 60.80 | 62.02 | 60.68 | 9,184,900 |
| Jul 15 2024 | 60.47 | 0.20 | 0.33% | 60.25 | 61.02 | 59.82 | 9,433,118 |
| Jul 12 2024 | 60.27 | 0.28 | 0.47% | 60.39 | 60.5199 | 59.79 | 8,162,677 |
| Jul 11 2024 | 59.99 | 1.09 | 1.85% | 59.55 | 60.93 | 59.43 | 13,073,309 |
| Jul 10 2024 | 58.90 | -0.10 | -0.17% | 59.09 | 59.31 | 58.20 | 7,688,945 |
| Jul 09 2024 | 59.00 | -0.09 | -0.15% | 58.90 | 59.70 | 58.42 | 8,474,090 |
| Jul 08 2024 | 59.09 | -0.67 | -1.12% | 59.74 | 60.0299 | 58.63 | 10,310,408 |
| Jul 05 2024 | 59.76 | 0.12 | 0.20% | 59.40 | 60.16 | 58.83 | 12,239,319 |
| Jul 03 2024 | 59.64 | 0.67 | 1.14% | 59.03 | 60.01 | 58.895 | 6,908,319 |
| Jul 02 2024 | 58.97 | 1.16 | 2.01% | 58.78 | 59.26 | 58.325 | 13,226,164 |
| Jul 01 2024 | 57.81 | -0.56 | -0.96% | 58.36 | 58.36 | 57.04 | 12,241,579 |
| Jun 28 2024 | 58.37 | 0.00 | 0.00% | 58.37 | 58.37 | 58.37 | 0 |
| Jun 27 2024 | 58.37 | 0.11 | 0.19% | 58.48 | 58.49 | 57.21 | 11,637,299 |
| Jun 26 2024 | 58.26 | -1.07 | -1.80% | 59.74 | 59.75 | 58.0324 | 12,582,919 |
