Skip to main content

Paypal Holdings (NQ: PYPL )

86.77 +1.95 (+2.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 84.68 86.80 84.57 86.77 6,786,019 +1.95(+2.30%)
Nov 21, 2024 85.16 85.49 84.21 84.82 7,245,813 +0.08(+0.09%)
Nov 20, 2024 84.51 85.60 84.24 84.74 6,067,805 +0.65(+0.77%)
Nov 19, 2024 82.99 84.23 82.50 84.09 12,435,139 -0.58(-0.69%)
Nov 18, 2024 86.06 86.84 84.58 84.67 10,148,183 -1.16(-1.35%)
Nov 15, 2024 85.35 86.20 85.10 85.83 8,083,192 +0.04(+0.05%)
Nov 14, 2024 87.06 87.47 85.47 85.79 8,462,975 -1.52(-1.74%)
Nov 13, 2024 86.80 87.90 86.08 87.31 9,254,230 +0.91(+1.05%)
Nov 12, 2024 86.88 87.92 85.67 86.40 10,027,307 -0.54(-0.62%)
Nov 11, 2024 84.07 87.47 83.38 86.94 15,449,973 +3.93(+4.73%)
Nov 08, 2024 81.46 83.07 81.35 83.01 8,274,399 +1.66(+2.04%)
Nov 07, 2024 81.69 82.74 81.13 81.35 7,991,122 -0.06(-0.07%)
Nov 06, 2024 81.35 81.69 80.00 81.41 11,540,135 +2.16(+2.73%)
Nov 05, 2024 77.74 79.41 77.74 79.25 6,570,088 +1.12(+1.43%)
Nov 04, 2024 77.26 78.44 77.00 78.13 10,255,059 +0.88(+1.14%)
Nov 01, 2024 77.86 78.31 76.46 77.25 16,473,633 -2.05(-2.59%)
Oct 31, 2024 78.49 79.82 78.30 79.30 13,916,857 +1.08(+1.38%)
Oct 30, 2024 79.03 79.71 77.99 78.22 14,947,288 -2.06(-2.57%)
Oct 29, 2024 78.04 81.25 76.81 80.28 35,195,952 -3.31(-3.96%)
Oct 28, 2024 82.03 83.70 81.88 83.59 15,206,124 +1.89(+2.31%)
Oct 25, 2024 82.01 82.80 81.40 81.70 7,201,027 +0.31(+0.38%)
Oct 24, 2024 81.24 82.48 80.92 81.39 7,397,289 +0.56(+0.69%)
Oct 23, 2024 81.24 82.24 80.09 80.83 7,630,473 -0.08(-0.10%)
Oct 22, 2024 80.05 81.42 80.04 80.91 7,570,698 +0.35(+0.43%)
Oct 21, 2024 80.31 81.36 80.04 80.56 7,450,361 -0.38(-0.47%)
Oct 18, 2024 79.50 80.97 78.94 80.94 8,844,372 +1.12(+1.40%)
Oct 17, 2024 80.75 80.90 79.22 79.82 8,653,427 -1.00(-1.24%)
Oct 16, 2024 79.81 80.85 79.45 80.82 5,431,985 +1.27(+1.60%)
Oct 15, 2024 80.15 81.06 78.65 79.55 7,290,720 -1.12(-1.39%)
Oct 14, 2024 80.34 80.98 79.82 80.67 5,865,045 +0.16(+0.20%)
Oct 11, 2024 79.54 80.73 79.16 80.51 7,744,792 +1.53(+1.94%)
Oct 10, 2024 79.94 80.08 78.53 78.98 11,324,152 -2.67(-3.27%)
Oct 09, 2024 80.88 82.00 80.85 81.65 6,922,655 +0.49(+0.60%)
Oct 08, 2024 79.99 81.40 79.58 81.16 8,616,320 +0.90(+1.12%)
Oct 07, 2024 79.29 80.49 78.61 80.26 9,203,750 +0.90(+1.13%)
Oct 04, 2024 78.16 79.53 77.98 79.36 10,083,596 +2.05(+2.65%)
Oct 03, 2024 76.53 77.40 76.04 77.31 9,118,755 -0.13(-0.17%)
Oct 02, 2024 77.47 77.77 76.18 77.44 8,072,851 -0.03(-0.04%)
Oct 01, 2024 78.21 79.01 76.39 77.47 10,606,238 -0.56(-0.72%)
Sep 30, 2024 77.87 78.60 77.24 78.03 6,851,537 +0.15(+0.19%)
Sep 27, 2024 80.40 80.63 77.73 77.88 11,591,077 -2.20(-2.75%)
Sep 26, 2024 78.94 80.43 78.47 80.08 13,308,702 +2.72(+3.52%)
Sep 25, 2024 78.23 79.26 77.34 77.36 13,817,408 -0.98(-1.25%)
Sep 24, 2024 77.88 78.83 77.67 78.34 14,722,536 +0.67(+0.86%)
Sep 23, 2024 77.53 78.80 77.35 77.67 12,834,585 +0.91(+1.19%)
Sep 20, 2024 77.31 77.57 75.46 76.76 27,274,844 -0.81(-1.04%)
Sep 19, 2024 75.00 78.25 74.81 77.57 21,660,008 +4.45(+6.09%)
Sep 18, 2024 71.45 73.87 71.36 73.12 13,491,657 +1.35(+1.88%)
Sep 17, 2024 71.93 72.17 71.12 71.77 6,185,190 +0.70(+0.98%)
Sep 16, 2024 70.46 71.24 70.07 71.07 6,493,314 +0.97(+1.38%)
Sep 13, 2024 70.04 70.62 69.86 70.10 7,572,621 -0.26(-0.37%)
Sep 12, 2024 69.14 70.38 69.04 70.36 8,372,761 +1.01(+1.46%)
Sep 11, 2024 69.16 69.70 67.76 69.35 12,343,182 +0.50(+0.73%)
Sep 10, 2024 69.34 69.74 67.15 68.85 12,316,462 -0.50(-0.72%)
Sep 09, 2024 70.39 70.65 68.25 69.35 11,866,277 +0.46(+0.67%)
Sep 06, 2024 71.94 72.05 68.55 68.89 12,315,827 -3.14(-4.36%)
Sep 05, 2024 73.66 74.40 71.02 72.03 11,467,969 -0.58(-0.80%)
Sep 04, 2024 71.61 73.24 71.59 72.61 8,367,796 +0.61(+0.85%)
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.