ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

PYPL PayPal Holdings Inc

77.50
0.74 (0.96%)
Pre Market
Last Updated: 09:25:34
Delayed by 15 minutes

PYPL Historical Prices

Date Close Change Change (%) Open High Low Volume
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 74.90 20,795,412
Sep 18 2024 73.12 1.35 1.88% 71.45 73.87 71.40 13,420,297
Sep 17 2024 71.77 0.70 0.98% 71.93 72.17 71.12 5,888,774
Sep 16 2024 71.07 0.97 1.38% 70.44 71.24 70.0699 6,193,173
Sep 13 2024 70.10 -0.26 -0.37% 70.01 70.56 69.8601 7,101,454
Sep 12 2024 70.36 1.01 1.46% 70.15 70.38 69.43 7,992,042
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 69.37 67.15 12,096,554
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 71.94 68.55 12,036,252
Sep 05 2024 72.03 -0.58 -0.80% 73.66 73.69 71.015 10,854,984
Sep 04 2024 72.61 0.61 0.85% 71.54 73.24 71.54 8,366,582
Sep 03 2024 72.00 -0.43 -0.59% 72.58 72.9484 71.40 7,972,442
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 10,450,318
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% 67.70 68.5497 67.40 8,928,108
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% 64.14 65.64 64.07 8,407,597
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 16,402,869
Aug 02 2024 61.98 -3.33 -5.10% 64.00 64.01 60.96 22,906,602
Aug 01 2024 65.31 -0.47 -0.71% 65.78 67.30 65.02 19,059,906
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 12,194,538
Jul 24 2024 58.07 -1.64 -2.75% 59.54 59.54 57.98 11,459,934
Jul 23 2024 59.71 -0.98 -1.61% 60.72 60.95 59.69 7,563,801
Jul 22 2024 60.69 1.36 2.29% 59.90 60.77 59.5822 5,637,266
Jul 19 2024 59.33 -0.67 -1.12% 59.81 59.82 58.75 9,176,885
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 8,019,667
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 12,699,010
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 -0.22 -0.38% 58.36 58.36 57.04 12,241,579
Jun 28 2024 58.03 -0.34 -0.58% 58.32 58.76 57.90 28,091,618
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
Jun 25 2024 59.33 -0.16 -0.27% 59.57 59.57 58.97 9,353,811

Your Recent History

Delayed Upgrade Clock