Skip to main content

Paypal Holdings (NQ: PYPL )

67.10 +0.53 (+0.80%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 74.51 76.03 74.12 75.94 8,378,591 +1.55(+2.08%)
Mar 30, 2023 74.93 75.18 73.90 74.39 8,428,518 +0.21(+0.28%)
Mar 29, 2023 73.21 74.30 73.21 74.18 8,744,562 +1.48(+2.04%)
Mar 28, 2023 73.10 73.59 71.86 72.70 9,246,635 -0.60(-0.82%)
Mar 27, 2023 74.82 75.17 73.18 73.30 11,897,629 -0.58(-0.79%)
Mar 24, 2023 71.92 73.90 71.53 73.88 9,181,929 +1.32(+1.82%)
Mar 23, 2023 72.95 74.51 71.71 72.56 18,558,048 -1.78(-2.39%)
Mar 22, 2023 76.86 77.11 74.24 74.34 11,639,127 -2.38(-3.10%)
Mar 21, 2023 74.14 76.84 74.07 76.72 12,319,711 +3.51(+4.79%)
Mar 20, 2023 73.00 74.14 72.02 73.21 16,886,132 +0.22(+0.30%)
Mar 17, 2023 73.95 75.06 72.48 72.99 27,210,446 -1.36(-1.83%)
Mar 16, 2023 73.43 74.50 72.52 74.35 11,648,762 +0.44(+0.60%)
Mar 15, 2023 72.11 73.94 71.77 73.91 10,792,307 +0.67(+0.91%)
Mar 14, 2023 74.07 74.67 72.67 73.24 12,488,272 +0.63(+0.87%)
Mar 13, 2023 72.62 73.97 71.09 72.61 14,047,609 -0.82(-1.12%)
Mar 10, 2023 75.94 75.94 73.10 73.43 13,123,862 -2.50(-3.29%)
Mar 09, 2023 76.96 79.27 75.72 75.93 17,390,232 +0.09(+0.12%)
Mar 08, 2023 75.16 76.20 74.35 75.84 9,450,549 +0.93(+1.24%)
Mar 07, 2023 76.54 77.38 74.79 74.91 9,673,001 -1.87(-2.44%)
Mar 06, 2023 76.94 77.76 76.36 76.78 9,601,109 +0.49(+0.64%)
Mar 03, 2023 74.16 76.32 74.09 76.29 10,040,074 +2.19(+2.96%)
Mar 02, 2023 72.62 74.37 72.60 74.10 7,729,251 +0.28(+0.38%)
Mar 01, 2023 73.63 74.22 73.25 73.82 7,690,283 +0.22(+0.30%)
Feb 28, 2023 73.53 74.34 73.13 73.60 8,594,492 -0.17(-0.23%)
Feb 27, 2023 74.32 74.56 73.46 73.77 8,577,245 +0.22(+0.30%)
Feb 24, 2023 73.50 74.03 72.98 73.55 12,339,113 -1.64(-2.18%)
Feb 23, 2023 75.89 76.28 73.63 75.19 9,270,873 -0.29(-0.38%)
Feb 22, 2023 75.36 76.28 74.89 75.48 9,511,716 +0.24(+0.32%)
Feb 21, 2023 73.71 75.57 73.68 75.24 14,528,344 +0.58(+0.78%)
Feb 17, 2023 76.20 76.33 73.59 74.66 15,855,755 -2.07(-2.70%)
Feb 16, 2023 76.87 78.72 76.54 76.73 11,436,198 -1.18(-1.51%)
Feb 15, 2023 76.53 78.79 76.05 77.91 14,494,633 +0.65(+0.84%)
Feb 14, 2023 79.00 79.37 76.30 77.26 18,782,500 -2.19(-2.76%)
Feb 13, 2023 80.65 80.71 78.44 79.45 15,878,503 -1.35(-1.67%)
Feb 10, 2023 79.37 82.85 78.60 80.80 37,521,444 +2.38(+3.03%)
Feb 09, 2023 81.73 81.80 78.09 78.42 24,989,904 -1.30(-1.63%)
Feb 08, 2023 82.35 82.61 79.62 79.72 13,538,955 -3.51(-4.22%)
Feb 07, 2023 82.06 83.67 80.82 83.23 13,511,128 +0.90(+1.09%)
Feb 06, 2023 83.33 83.80 82.14 82.33 14,164,739 -3.19(-3.73%)
Feb 03, 2023 85.39 87.84 85.20 85.52 14,786,896 -1.44(-1.66%)
Feb 02, 2023 86.72 88.62 84.65 86.96 16,899,848 +4.05(+4.88%)
Feb 01, 2023 81.34 83.60 79.58 82.91 13,185,269 +1.42(+1.74%)
Jan 31, 2023 79.70 82.47 79.61 81.49 15,723,943 +1.85(+2.32%)
Jan 30, 2023 80.87 81.36 79.53 79.64 10,309,793 -2.19(-2.68%)
Jan 27, 2023 80.56 82.53 80.32 81.83 10,889,155 +1.02(+1.26%)
Jan 26, 2023 80.08 80.90 78.56 80.81 10,555,911 +1.71(+2.16%)
Jan 25, 2023 78.56 79.55 77.30 79.10 9,452,170 -0.48(-0.60%)
Jan 24, 2023 79.38 80.39 78.11 79.58 9,456,735 +0.08(+0.10%)
Jan 23, 2023 77.83 79.72 76.66 79.50 17,403,672 +0.41(+0.52%)
Jan 20, 2023 77.01 79.10 75.90 79.09 12,193,202 +2.34(+3.05%)
Jan 19, 2023 76.26 77.42 75.96 76.75 10,020,927 -0.56(-0.72%)
Jan 18, 2023 79.80 80.75 77.12 77.31 13,593,208 -2.87(-3.58%)
Jan 17, 2023 80.14 80.67 78.88 80.18 11,257,100 +0.70(+0.88%)
Jan 13, 2023 78.53 79.81 78.03 79.48 8,624,766 -0.30(-0.38%)
Jan 12, 2023 79.01 80.30 77.10 79.78 9,403,900 +1.24(+1.58%)
Jan 11, 2023 78.67 79.19 77.82 78.54 10,635,502 +0.62(+0.80%)
Jan 10, 2023 76.90 78.02 76.50 77.92 10,433,559 +0.84(+1.09%)
Jan 09, 2023 77.00 78.77 76.53 77.08 12,962,073 +0.60(+0.78%)
Jan 06, 2023 76.77 77.06 73.95 76.48 14,167,921 +0.21(+0.28%)
Jan 05, 2023 77.30 77.32 75.65 76.27 11,108,291 -1.42(-1.83%)
Jan 04, 2023 76.11 78.48 75.43 77.69 19,137,004 +3.11(+4.17%)
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.