Skip to main content

Paypal Holdings (NQ: PYPL )

79.36 +2.05 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 71.75 72.95 71.40 72.00 8,569,312 -0.43(-0.59%)
Aug 30, 2024 73.51 73.69 71.76 72.43 9,635,000 -0.73(-1.00%)
Aug 29, 2024 71.40 73.93 71.25 73.16 13,177,139 +2.73(+3.88%)
Aug 28, 2024 71.27 71.59 70.03 70.43 9,273,972 -1.16(-1.62%)
Aug 27, 2024 71.75 72.35 71.30 71.59 9,394,744 -0.45(-0.62%)
Aug 26, 2024 72.07 73.03 71.67 72.04 9,059,648 +0.34(+0.47%)
Aug 23, 2024 72.00 72.07 70.84 71.70 8,222,259 +0.18(+0.25%)
Aug 22, 2024 71.74 73.25 70.92 71.52 11,808,111 +0.06(+0.08%)
Aug 21, 2024 72.07 72.77 70.87 71.46 10,452,362 -0.43(-0.60%)
Aug 20, 2024 70.00 72.56 69.43 71.89 23,532,992 +2.46(+3.54%)
Aug 19, 2024 68.22 69.46 68.17 69.43 9,575,678 +1.47(+2.16%)
Aug 16, 2024 67.37 68.55 67.37 67.96 9,526,797 +0.02(+0.03%)
Aug 15, 2024 67.16 68.12 67.05 67.94 12,963,499 +1.80(+2.72%)
Aug 14, 2024 65.06 66.39 64.66 66.14 8,943,087 +1.03(+1.58%)
Aug 13, 2024 64.00 65.64 63.72 65.11 8,637,290 +1.65(+2.60%)
Aug 12, 2024 64.95 65.13 63.28 63.46 7,515,531 -1.26(-1.95%)
Aug 09, 2024 64.80 65.50 64.47 64.72 8,605,351 +0.44(+0.68%)
Aug 08, 2024 63.55 64.67 63.10 64.28 9,758,142 +1.54(+2.45%)
Aug 07, 2024 63.35 65.01 62.64 62.74 13,453,737 -0.01(-0.02%)
Aug 06, 2024 60.60 63.58 60.30 62.75 14,354,682 +2.29(+3.79%)
Aug 05, 2024 60.70 61.05 58.65 60.46 17,435,584 -1.52(-2.45%)
Aug 02, 2024 64.00 64.04 60.89 61.98 23,624,128 -3.33(-5.10%)
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.