PayPal Holdings, Inc. (0R9U.IL)
IOB - IOB Delayed Price. Currency in USD
Add to watchlist
As of 07:23AM BST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 62.54 | 62.55 | 62.41 | 62.41 | 62.41 | 1,020 |
| May 22, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| May 21, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| May 20, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| May 17, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| May 16, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| May 15, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| May 14, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| May 13, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| May 10, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| May 09, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| May 08, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| May 07, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| May 03, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| May 02, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| May 01, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| Apr 30, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| Apr 29, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| Apr 26, 2024 | 64.12 | 65.89 | 63.77 | 65.25 | 65.25 | 251,247 |
| Apr 25, 2024 | 63.60 | 64.10 | 62.95 | 63.60 | 63.60 | 38,394 |
| Apr 24, 2024 | 64.08 | 65.09 | 64.07 | 64.65 | 64.65 | 35,933 |
| Apr 23, 2024 | 63.29 | 64.68 | 63.28 | 64.25 | 64.25 | 56,610 |
| Apr 22, 2024 | 63.03 | 63.54 | 62.49 | 62.80 | 62.80 | 47,495 |
| Apr 19, 2024 | 60.80 | 62.45 | 60.80 | 62.05 | 62.05 | 827,709 |
| Apr 18, 2024 | 63.50 | 63.85 | 61.95 | 62.75 | 62.75 | 53,297 |
| Apr 17, 2024 | 63.78 | 63.97 | 62.58 | 63.05 | 63.05 | 64,810 |
| Apr 16, 2024 | 63.28 | 64.20 | 62.00 | 63.80 | 63.80 | 1,018,688 |
| Apr 15, 2024 | 64.59 | 65.43 | 63.68 | 64.70 | 64.70 | 90,420 |
| Apr 12, 2024 | 65.20 | 65.96 | 64.17 | 65.30 | 65.30 | 54,066 |
| Apr 11, 2024 | 66.16 | 66.25 | 64.67 | 64.90 | 64.90 | 81,700 |
| Apr 10, 2024 | 67.19 | 67.19 | 65.10 | 65.95 | 65.95 | 66,690 |
| Apr 09, 2024 | 67.00 | 67.25 | 66.40 | 66.65 | 66.65 | 64,518 |
| Apr 08, 2024 | 65.00 | 66.70 | 65.00 | 66.35 | 66.35 | 62,417 |
| Apr 05, 2024 | 64.37 | 65.46 | 64.07 | 64.70 | 64.70 | 79,040 |
| Apr 04, 2024 | 65.80 | 66.34 | 65.48 | 65.90 | 65.90 | 52,153 |
| Apr 03, 2024 | 64.60 | 65.35 | 64.41 | 65.05 | 65.05 | 37,837 |
| Apr 02, 2024 | 64.94 | 64.94 | 63.59 | 64.30 | 64.30 | 83,400 |
| Mar 28, 2024 | 66.95 | 67.71 | 66.41 | 67.50 | 67.50 | 113,617 |
| Mar 27, 2024 | 67.24 | 68.20 | 66.14 | 66.68 | 66.68 | 103,700 |
| Mar 26, 2024 | 66.64 | 67.97 | 66.50 | 67.20 | 67.20 | 121,077 |
| Mar 25, 2024 | 65.50 | 66.38 | 64.79 | 65.90 | 65.90 | 84,996 |
| Mar 22, 2024 | 66.62 | 67.25 | 64.93 | 65.35 | 65.35 | 117,279 |
| Mar 21, 2024 | 65.50 | 66.98 | 65.07 | 66.45 | 66.45 | 203,640 |
| Mar 20, 2024 | 63.46 | 65.13 | 63.12 | 63.67 | 63.67 | 51,923 |
| Mar 19, 2024 | 64.23 | 64.23 | 62.80 | 63.10 | 63.10 | 192,700 |
| Mar 18, 2024 | 63.24 | 64.75 | 63.08 | 64.40 | 64.40 | 154,488 |
| Mar 15, 2024 | 63.00 | 63.83 | 62.45 | 62.90 | 62.90 | 77,941 |
| Mar 14, 2024 | 62.50 | 64.19 | 62.27 | 63.10 | 63.10 | 363,258 |
| Mar 13, 2024 | 59.98 | 63.27 | 59.82 | 62.25 | 62.25 | 234,898 |
| Mar 12, 2024 | 60.16 | 60.45 | 59.30 | 60.15 | 60.15 | 95,272 |
| Mar 11, 2024 | 59.22 | 60.22 | 59.00 | 60.00 | 60.00 | 167,395 |
| Mar 08, 2024 | 58.72 | 59.51 | 58.27 | 58.90 | 58.90 | 105,961 |
| Mar 07, 2024 | 58.12 | 58.99 | 57.96 | 58.45 | 58.45 | 363,874 |
| Mar 06, 2024 | 58.63 | 58.92 | 57.91 | 58.45 | 58.45 | 182,303 |
| Mar 05, 2024 | 59.67 | 60.82 | 58.58 | 59.25 | 59.25 | 108,212 |
| Mar 04, 2024 | 60.42 | 60.60 | 58.87 | 59.50 | 59.50 | 105,483 |
| Mar 01, 2024 | 60.43 | 61.64 | 60.22 | 60.60 | 60.60 | 103,195 |
| Feb 29, 2024 | 60.25 | 61.86 | 60.02 | 60.60 | 60.60 | 1,730,449 |
| Feb 28, 2024 | 60.37 | 60.90 | 59.43 | 60.72 | 60.72 | 116,437 |
| Feb 27, 2024 | 59.58 | 60.08 | 59.44 | 59.67 | 59.67 | 85,389 |
| Feb 26, 2024 | 59.20 | 60.18 | 58.78 | 59.20 | 59.20 | 116,117 |
| Feb 23, 2024 | 58.74 | 59.42 | 58.26 | 59.25 | 59.25 | 88,936 |
| Feb 22, 2024 | 57.95 | 58.58 | 57.40 | 58.35 | 58.35 | 88,951 |
| Feb 21, 2024 | 58.08 | 58.45 | 57.43 | 58.08 | 58.08 | 92,925 |
| Feb 20, 2024 | 58.78 | 59.01 | 58.30 | 58.65 | 58.65 | 172,904 |
| Feb 19, 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| Feb 16, 2024 | 59.35 | 59.75 | 58.47 | 59.33 | 59.33 | 379,264 |
| Feb 15, 2024 | 59.00 | 60.23 | 58.15 | 59.38 | 59.38 | 143,135 |
| Feb 14, 2024 | 58.59 | 58.74 | 57.65 | 57.85 | 57.85 | 133,415 |
| Feb 13, 2024 | 59.50 | 59.50 | 57.87 | 58.35 | 58.35 | 154,850 |
| Feb 12, 2024 | 59.20 | 60.61 | 58.45 | 59.40 | 59.40 | 478,598 |
| Feb 09, 2024 | 56.25 | 58.69 | 56.18 | 58.22 | 58.22 | 301,420 |
| Feb 08, 2024 | 58.35 | 63.24 | 55.88 | 63.45 | 63.45 | 566,506 |
| Feb 07, 2024 | 63.87 | 64.80 | 62.85 | 63.45 | 63.45 | 129,160 |
| Feb 06, 2024 | 61.84 | 63.47 | 61.63 | 63.25 | 63.25 | 151,978 |
| Feb 05, 2024 | 62.50 | 62.50 | 61.30 | 61.75 | 61.75 | 139,279 |
| Feb 02, 2024 | 62.37 | 62.62 | 61.00 | 62.28 | 62.28 | 1,698,304 |
| Feb 01, 2024 | 61.74 | 61.98 | 60.66 | 60.90 | 60.90 | 134,910 |
| Jan 31, 2024 | 63.00 | 63.28 | 62.28 | 62.85 | 62.85 | 80,738 |
| Jan 30, 2024 | 63.51 | 63.94 | 62.08 | 62.60 | 62.60 | 107,896 |
| Jan 29, 2024 | 61.57 | 63.28 | 60.88 | 63.00 | 63.00 | 140,149 |
| Jan 26, 2024 | 60.15 | 62.07 | 60.00 | 61.78 | 61.78 | 194,684 |
| Jan 25, 2024 | 63.65 | 64.31 | 58.93 | 63.55 | 63.55 | 555,102 |
| Jan 24, 2024 | 65.40 | 65.93 | 63.12 | 63.70 | 63.70 | 241,243 |
| Jan 23, 2024 | 64.84 | 65.73 | 64.19 | 65.20 | 65.20 | 349,928 |
| Jan 22, 2024 | 66.99 | 68.19 | 63.93 | 65.45 | 65.45 | 343,065 |
| Jan 19, 2024 | 63.50 | 65.67 | 62.09 | 64.55 | 64.55 | 1,779,148 |
| Jan 18, 2024 | 60.00 | 61.56 | 60.00 | 61.00 | 61.00 | 142,976 |
| Jan 17, 2024 | 57.70 | 58.85 | 56.47 | 58.05 | 58.05 | 266,000 |
| Jan 16, 2024 | 60.39 | 60.39 | 58.24 | 59.00 | 59.00 | 161,315 |
| Jan 15, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| Jan 12, 2024 | 62.00 | 62.00 | 60.74 | 61.10 | 61.10 | 151,487 |
| Jan 11, 2024 | 61.18 | 61.46 | 60.09 | 60.35 | 60.35 | 95,320 |
| Jan 10, 2024 | 61.20 | 61.30 | 60.30 | 60.85 | 60.85 | 90,395 |
| Jan 09, 2024 | 60.54 | 62.02 | 60.20 | 61.78 | 61.78 | 115,646 |
| Jan 08, 2024 | 59.95 | 61.57 | 59.95 | 61.25 | 61.25 | 99,645 |
| Jan 05, 2024 | 58.21 | 60.37 | 57.74 | 59.72 | 59.72 | 111,399 |
| Jan 04, 2024 | 58.35 | 59.02 | 57.47 | 58.85 | 58.85 | 103,564 |
| Jan 03, 2024 | 61.58 | 61.58 | 58.35 | 58.75 | 58.75 | 228,905 |
| Jan 02, 2024 | 61.90 | 62.13 | 60.44 | 61.40 | 61.40 | 153,396 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.