PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Time Period:
Sept 12, 2023 - Sept 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 12, 2024 | 69.14 | 70.29 | 69.10 | 69.97 | 69.97 | 3,108,123 |
| Sept 11, 2024 | 69.16 | 69.70 | 67.76 | 69.35 | 69.35 | 12,342,100 |
| Sept 10, 2024 | 69.34 | 69.74 | 67.15 | 68.85 | 68.85 | 12,317,500 |
| Sept 09, 2024 | 70.39 | 70.65 | 68.25 | 69.35 | 69.35 | 11,869,300 |
| Sept 06, 2024 | 71.94 | 72.05 | 68.55 | 68.89 | 68.89 | 12,315,800 |
| Sept 05, 2024 | 73.66 | 74.40 | 71.01 | 72.03 | 72.03 | 11,473,800 |
| Sept 04, 2024 | 71.61 | 73.24 | 71.59 | 72.61 | 72.61 | 8,369,000 |
| Sept 03, 2024 | 71.75 | 72.95 | 71.40 | 72.00 | 72.00 | 8,571,300 |
| Aug 30, 2024 | 73.51 | 73.69 | 71.76 | 72.43 | 72.43 | 9,635,000 |
| Aug 29, 2024 | 71.40 | 73.93 | 71.25 | 73.16 | 73.16 | 13,181,600 |
| Aug 28, 2024 | 71.27 | 71.59 | 70.03 | 70.43 | 70.43 | 9,277,700 |
| Aug 27, 2024 | 71.75 | 72.35 | 71.30 | 71.59 | 71.59 | 9,396,900 |
| Aug 26, 2024 | 72.07 | 73.03 | 71.67 | 72.04 | 72.04 | 9,063,000 |
| Aug 23, 2024 | 72.00 | 72.07 | 70.84 | 71.70 | 71.70 | 8,222,200 |
| Aug 22, 2024 | 71.74 | 73.25 | 70.92 | 71.52 | 71.52 | 11,811,100 |
| Aug 21, 2024 | 72.07 | 72.77 | 70.87 | 71.46 | 71.46 | 10,455,500 |
| Aug 20, 2024 | 70.00 | 72.56 | 69.43 | 71.89 | 71.89 | 23,546,000 |
| Aug 19, 2024 | 68.22 | 69.46 | 68.17 | 69.43 | 69.43 | 9,578,100 |
| Aug 16, 2024 | 67.37 | 68.55 | 67.37 | 67.96 | 67.96 | 9,526,800 |
| Aug 15, 2024 | 67.16 | 68.12 | 67.05 | 67.94 | 67.94 | 12,968,300 |
| Aug 14, 2024 | 65.06 | 66.39 | 64.66 | 66.14 | 66.14 | 8,944,800 |
| Aug 13, 2024 | 64.00 | 65.64 | 63.72 | 65.11 | 65.11 | 8,638,600 |
| Aug 12, 2024 | 64.95 | 65.13 | 63.28 | 63.46 | 63.46 | 7,519,500 |
| Aug 09, 2024 | 64.80 | 65.50 | 64.47 | 64.72 | 64.72 | 8,605,300 |
| Aug 08, 2024 | 63.55 | 64.68 | 63.10 | 64.28 | 64.28 | 9,761,200 |
| Aug 07, 2024 | 63.35 | 65.01 | 62.64 | 62.74 | 62.74 | 13,464,400 |
| Aug 06, 2024 | 60.60 | 63.58 | 60.30 | 62.75 | 62.75 | 14,358,900 |
| Aug 05, 2024 | 60.70 | 61.06 | 58.65 | 60.46 | 60.46 | 17,445,400 |
| Aug 02, 2024 | 64.00 | 64.04 | 60.89 | 61.98 | 61.98 | 23,117,100 |
| Aug 01, 2024 | 65.78 | 67.30 | 65.02 | 65.31 | 65.31 | 19,086,400 |
| Jul 31, 2024 | 65.00 | 66.99 | 64.17 | 65.78 | 65.78 | 25,825,900 |
| Jul 30, 2024 | 62.78 | 65.06 | 62.43 | 64.00 | 64.00 | 44,232,800 |
| Jul 29, 2024 | 58.50 | 59.10 | 58.07 | 58.94 | 58.94 | 12,346,800 |
| Jul 26, 2024 | 57.60 | 58.31 | 56.97 | 58.29 | 58.29 | 11,323,400 |
| Jul 25, 2024 | 58.16 | 58.65 | 57.20 | 57.22 | 57.22 | 12,515,700 |
| Jul 24, 2024 | 59.55 | 59.66 | 57.98 | 58.07 | 58.07 | 11,801,700 |
| Jul 23, 2024 | 60.72 | 60.95 | 59.69 | 59.71 | 59.71 | 7,572,000 |
| Jul 22, 2024 | 59.90 | 60.79 | 59.52 | 60.77 | 60.77 | 7,489,500 |
| Jul 19, 2024 | 59.81 | 59.83 | 58.75 | 59.33 | 59.33 | 9,352,900 |
| Jul 18, 2024 | 60.55 | 61.33 | 59.94 | 60.00 | 60.00 | 9,102,000 |
| Jul 17, 2024 | 61.11 | 61.84 | 60.65 | 61.24 | 61.24 | 8,322,100 |
| Jul 16, 2024 | 60.80 | 62.02 | 60.68 | 61.81 | 61.81 | 9,198,800 |
| Jul 15, 2024 | 60.25 | 61.02 | 59.82 | 60.47 | 60.47 | 9,443,000 |
| Jul 12, 2024 | 60.39 | 60.52 | 59.78 | 60.27 | 60.27 | 8,166,200 |
| Jul 11, 2024 | 59.55 | 60.93 | 59.43 | 59.99 | 59.99 | 13,082,000 |
| Jul 10, 2024 | 59.09 | 59.31 | 58.20 | 58.90 | 58.90 | 7,697,100 |
| Jul 09, 2024 | 58.90 | 59.70 | 58.42 | 59.00 | 59.00 | 8,473,600 |
| Jul 08, 2024 | 59.72 | 60.03 | 58.63 | 59.09 | 59.09 | 10,320,400 |
| Jul 05, 2024 | 59.38 | 60.16 | 58.83 | 59.76 | 59.76 | 12,243,800 |
| Jul 03, 2024 | 59.03 | 60.01 | 58.90 | 59.64 | 59.64 | 6,908,300 |
| Jul 02, 2024 | 58.78 | 59.27 | 58.32 | 58.97 | 58.97 | 13,231,600 |
| Jul 01, 2024 | 58.36 | 58.37 | 57.03 | 57.81 | 57.81 | 12,237,500 |
| Jun 28, 2024 | 58.32 | 58.76 | 57.90 | 58.03 | 58.03 | 28,102,000 |
| Jun 27, 2024 | 58.48 | 58.49 | 57.21 | 58.37 | 58.37 | 11,648,900 |
| Jun 26, 2024 | 59.74 | 59.75 | 58.03 | 58.26 | 58.26 | 12,599,400 |
| Jun 25, 2024 | 59.57 | 59.57 | 58.97 | 59.33 | 59.33 | 9,359,200 |
| Jun 24, 2024 | 60.00 | 60.56 | 59.46 | 59.49 | 59.49 | 10,464,700 |
| Jun 21, 2024 | 59.92 | 60.76 | 59.67 | 60.61 | 60.61 | 18,888,300 |
| Jun 20, 2024 | 59.25 | 60.00 | 58.79 | 59.80 | 59.80 | 12,928,500 |
| Jun 18, 2024 | 59.92 | 60.11 | 59.03 | 59.12 | 59.12 | 13,500,300 |
| Jun 17, 2024 | 60.37 | 60.64 | 59.48 | 60.13 | 60.13 | 13,558,500 |
| Jun 14, 2024 | 61.29 | 61.64 | 60.31 | 60.63 | 60.63 | 10,366,000 |
| Jun 13, 2024 | 63.12 | 63.63 | 61.52 | 61.54 | 61.54 | 11,985,400 |
| Jun 12, 2024 | 65.46 | 65.86 | 62.90 | 63.43 | 63.43 | 14,137,500 |
| Jun 11, 2024 | 67.13 | 67.15 | 64.40 | 64.77 | 64.77 | 15,108,700 |
| Jun 10, 2024 | 66.97 | 67.49 | 65.80 | 67.09 | 67.09 | 11,978,800 |
| Jun 07, 2024 | 66.50 | 68.30 | 66.20 | 67.30 | 67.30 | 13,195,000 |
| Jun 06, 2024 | 64.29 | 67.82 | 64.17 | 67.02 | 67.02 | 22,068,800 |
| Jun 05, 2024 | 63.76 | 63.81 | 62.85 | 63.53 | 63.53 | 8,846,100 |
| Jun 04, 2024 | 63.14 | 64.13 | 63.03 | 63.33 | 63.33 | 9,046,100 |
| Jun 03, 2024 | 63.04 | 63.52 | 62.58 | 63.46 | 63.46 | 9,039,800 |
| May 31, 2024 | 62.73 | 63.56 | 61.77 | 62.99 | 62.99 | 14,269,000 |
| May 30, 2024 | 62.77 | 63.34 | 62.13 | 62.51 | 62.51 | 11,874,700 |
| May 29, 2024 | 61.23 | 61.59 | 60.85 | 61.05 | 61.05 | 8,142,800 |
| May 28, 2024 | 62.30 | 62.87 | 61.75 | 62.17 | 62.17 | 11,159,600 |
| May 24, 2024 | 61.95 | 62.06 | 61.27 | 61.64 | 61.64 | 8,171,300 |
| May 23, 2024 | 62.54 | 62.69 | 61.22 | 61.58 | 61.58 | 10,533,400 |
| May 22, 2024 | 63.79 | 63.91 | 61.85 | 62.19 | 62.19 | 14,532,200 |
| May 21, 2024 | 64.39 | 64.69 | 63.70 | 64.10 | 64.10 | 6,576,000 |
| May 20, 2024 | 64.53 | 65.04 | 63.77 | 64.77 | 64.77 | 6,429,000 |
| May 17, 2024 | 64.08 | 64.71 | 63.85 | 64.48 | 64.48 | 8,204,800 |
| May 16, 2024 | 63.59 | 64.43 | 63.42 | 64.10 | 64.10 | 8,113,600 |
| May 15, 2024 | 65.11 | 65.53 | 63.48 | 63.90 | 63.90 | 10,972,600 |
| May 14, 2024 | 64.39 | 64.86 | 64.27 | 64.58 | 64.58 | 7,556,500 |
| May 13, 2024 | 63.44 | 64.43 | 63.19 | 63.95 | 63.95 | 7,311,600 |
| May 10, 2024 | 64.59 | 64.94 | 62.88 | 62.93 | 62.93 | 8,745,800 |
| May 09, 2024 | 63.87 | 64.47 | 63.41 | 64.45 | 64.45 | 8,368,700 |
| May 08, 2024 | 65.46 | 65.70 | 63.77 | 63.81 | 63.81 | 11,183,800 |
| May 07, 2024 | 66.08 | 66.77 | 65.77 | 65.92 | 65.92 | 9,232,200 |
| May 06, 2024 | 66.00 | 66.10 | 64.95 | 65.61 | 65.61 | 11,257,600 |
| May 03, 2024 | 67.64 | 67.89 | 64.72 | 65.70 | 65.70 | 15,435,200 |
| May 02, 2024 | 66.70 | 67.44 | 65.83 | 66.98 | 66.98 | 14,480,600 |
| May 01, 2024 | 67.00 | 67.80 | 65.49 | 66.14 | 66.14 | 17,966,500 |
| Apr 30, 2024 | 70.00 | 70.66 | 67.22 | 67.92 | 67.92 | 43,903,400 |
| Apr 29, 2024 | 66.00 | 67.55 | 66.00 | 66.99 | 66.99 | 19,142,400 |
| Apr 26, 2024 | 64.13 | 66.30 | 63.75 | 65.96 | 65.96 | 14,200,900 |
| Apr 25, 2024 | 63.47 | 64.40 | 62.95 | 64.10 | 64.10 | 11,711,200 |
| Apr 24, 2024 | 64.11 | 65.09 | 64.02 | 64.84 | 64.84 | 8,189,100 |
| Apr 23, 2024 | 63.38 | 64.70 | 63.20 | 64.43 | 64.43 | 9,913,000 |
| Apr 22, 2024 | 63.04 | 63.63 | 62.48 | 63.19 | 63.19 | 9,958,200 |
| *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.