Register for streaming realtime charts, analysis tools, and prices.
PYPL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 65.92 | 0.31 | 0.47% | 66.05 | 66.77 | 65.77 | 9,226,581 |
| May 06 2024 | 65.61 | -0.09 | -0.14% | 66.01 | 66.078 | 64.95 | 11,247,569 |
| May 03 2024 | 65.70 | -1.28 | -1.91% | 67.64 | 67.89 | 64.72 | 15,423,545 |
| May 02 2024 | 66.98 | 0.84 | 1.27% | 66.70 | 67.44 | 65.83 | 14,469,823 |
| May 01 2024 | 66.14 | -1.78 | -2.62% | 67.00 | 67.80 | 65.49 | 18,128,579 |
| Apr 30 2024 | 67.92 | 0.93 | 1.39% | 70.00 | 70.6618 | 67.22 | 43,884,145 |
| Apr 29 2024 | 66.99 | 1.03 | 1.56% | 66.00 | 67.55 | 66.00 | 19,057,216 |
| Apr 26 2024 | 65.96 | 1.86 | 2.90% | 64.02 | 66.30 | 63.75 | 14,197,441 |
| Apr 25 2024 | 64.10 | -0.74 | -1.14% | 63.47 | 64.4005 | 62.9534 | 11,705,546 |
| Apr 24 2024 | 64.84 | 0.41 | 0.64% | 64.11 | 65.09 | 64.02 | 8,178,362 |
| Apr 23 2024 | 64.43 | 1.24 | 1.96% | 63.38 | 64.70 | 63.20 | 9,899,572 |
| Apr 22 2024 | 63.19 | 0.88 | 1.41% | 63.00 | 63.635 | 62.485 | 9,952,615 |
| Apr 19 2024 | 62.31 | 0.21 | 0.34% | 62.00 | 62.4601 | 61.725 | 13,170,932 |
| Apr 18 2024 | 62.10 | -1.16 | -1.83% | 63.85 | 64.0167 | 61.95 | 9,219,055 |
| Apr 17 2024 | 63.26 | -0.17 | -0.27% | 63.78 | 63.97 | 62.58 | 7,996,150 |
| Apr 16 2024 | 63.43 | -0.08 | -0.13% | 63.08 | 64.21 | 62.92 | 9,960,988 |
| Apr 15 2024 | 63.51 | -1.08 | -1.67% | 65.06 | 65.47 | 63.25 | 10,998,332 |
| Apr 12 2024 | 64.59 | -1.21 | -1.84% | 65.38 | 65.97 | 64.16 | 9,910,579 |
| Apr 11 2024 | 65.80 | -0.08 | -0.12% | 65.845 | 66.3775 | 64.68 | 8,779,870 |
| Apr 10 2024 | 65.88 | -1.12 | -1.67% | 65.13 | 66.19 | 65.05 | 8,560,161 |
| Apr 09 2024 | 67.00 | 0.66 | 0.99% | 67.00 | 67.26 | 66.385 | 8,452,304 |
| Apr 08 2024 | 66.34 | 1.19 | 1.83% | 65.53 | 66.70 | 65.33 | 8,413,249 |
| Apr 05 2024 | 65.15 | 0.61 | 0.95% | 64.69 | 65.47 | 64.06 | 8,059,300 |
| Apr 04 2024 | 64.54 | -0.80 | -1.22% | 65.99 | 66.3566 | 64.34 | 9,908,630 |
| Apr 03 2024 | 65.34 | 0.68 | 1.05% | 64.48 | 65.455 | 64.41 | 7,168,846 |
| Apr 02 2024 | 64.66 | -0.37 | -0.57% | 63.89 | 64.84 | 63.58 | 10,323,063 |
| Apr 01 2024 | 65.03 | -1.96 | -2.93% | 66.92 | 67.361 | 65.00 | 9,820,348 |
| Mar 28 2024 | 66.99 | 0.42 | 0.63% | 66.87 | 67.72 | 66.43 | 10,773,496 |
| Mar 27 2024 | 66.57 | -0.10 | -0.15% | 67.72 | 68.21 | 66.14 | 10,585,015 |
| Mar 26 2024 | 66.67 | 0.67 | 1.02% | 66.74 | 67.97 | 66.50 | 14,811,164 |
| Mar 25 2024 | 66.00 | 1.23 | 1.90% | 64.80 | 66.385 | 64.80 | 10,220,782 |
| Mar 22 2024 | 64.77 | -1.37 | -2.07% | 66.40 | 67.25 | 64.75 | 10,262,315 |
| Mar 21 2024 | 66.14 | 1.09 | 1.68% | 65.30 | 66.99 | 65.05 | 14,014,530 |
| Mar 20 2024 | 65.05 | 2.04 | 3.24% | 63.58 | 65.36 | 63.115 | 12,627,481 |
| Mar 19 2024 | 63.01 | -1.22 | -1.90% | 63.77 | 64.05 | 62.80 | 9,083,814 |
| Mar 18 2024 | 64.23 | 1.38 | 2.20% | 63.20 | 64.76 | 63.10 | 14,209,242 |
| Mar 15 2024 | 62.85 | -0.15 | -0.24% | 62.60 | 63.83 | 62.43 | 20,033,791 |
| Mar 14 2024 | 63.00 | 0.55 | 0.88% | 62.51 | 64.1999 | 62.21 | 19,328,816 |
| Mar 13 2024 | 62.45 | 2.42 | 4.03% | 59.98 | 63.30 | 59.81 | 19,971,473 |
| Mar 12 2024 | 60.03 | -0.05 | -0.08% | 59.80 | 60.475 | 59.296 | 13,482,520 |
| Mar 11 2024 | 60.08 | 1.07 | 1.81% | 58.98 | 60.2197 | 58.96 | 11,168,885 |
| Mar 08 2024 | 59.01 | 0.51 | 0.87% | 58.70 | 59.5603 | 58.242 | 18,276,101 |
| Mar 07 2024 | 58.50 | 0.38 | 0.65% | 58.45 | 59.055 | 57.95 | 19,438,408 |
| Mar 06 2024 | 58.12 | -0.15 | -0.26% | 58.75 | 58.92 | 57.91 | 17,168,735 |
| Mar 05 2024 | 58.27 | -1.71 | -2.85% | 59.55 | 60.83 | 57.87 | 18,429,729 |
| Mar 04 2024 | 59.98 | -0.56 | -0.93% | 60.38 | 60.60 | 58.86 | 17,110,470 |
| Mar 01 2024 | 60.54 | 0.20 | 0.33% | 60.53 | 61.64 | 60.21 | 17,577,644 |
| Feb 29 2024 | 60.34 | 0.09 | 0.15% | 60.60 | 61.8657 | 60.015 | 17,111,784 |
| Feb 28 2024 | 60.25 | 0.09 | 0.15% | 59.70 | 60.90 | 59.44 | 9,845,167 |
| Feb 27 2024 | 60.16 | 0.83 | 1.40% | 59.57 | 60.24 | 59.44 | 11,463,126 |
| Feb 26 2024 | 59.33 | 0.17 | 0.29% | 58.93 | 60.175 | 58.725 | 11,054,285 |
| Feb 23 2024 | 59.16 | 0.81 | 1.39% | 58.85 | 59.4301 | 58.2301 | 13,344,123 |
| Feb 22 2024 | 58.35 | 0.87 | 1.51% | 57.75 | 58.64 | 57.37 | 17,272,624 |
| Feb 21 2024 | 57.48 | -1.15 | -1.96% | 58.08 | 58.45 | 57.154 | 13,387,039 |
| Feb 20 2024 | 58.63 | -0.51 | -0.86% | 58.23 | 59.0213 | 58.19 | 12,861,922 |
| Feb 16 2024 | 59.14 | -0.56 | -0.94% | 58.86 | 59.75 | 58.4501 | 12,184,506 |
| Feb 15 2024 | 59.70 | 0.83 | 1.41% | 58.86 | 60.245 | 58.06 | 13,305,356 |
| Feb 14 2024 | 58.87 | 0.61 | 1.05% | 58.64 | 59.01 | 57.63 | 16,498,573 |
| Feb 13 2024 | 58.26 | -1.83 | -3.05% | 57.88 | 58.7301 | 57.86 | 19,523,436 |
| Feb 12 2024 | 60.09 | 1.18 | 2.00% | 58.61 | 60.615 | 58.42 | 21,751,664 |
| Feb 09 2024 | 58.91 | 2.78 | 4.95% | 56.205 | 59.22 | 56.1601 | 31,373,095 |
| Feb 08 2024 | 56.13 | -7.11 | -11.24% | 57.98 | 58.59 | 55.77 | 68,254,776 |
