NasdaqGS - Nasdaq Real Time Price USD

PayPal Holdings, Inc. (PYPL)

66.18 +2.08 (+3.25%)
As of 3:38 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 64.08 66.24 63.75 66.18 66.18 8,744,474
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
Apr 19, 2024 62.00 62.46 61.72 62.31 62.31 13,118,800
Apr 18, 2024 63.85 64.03 61.95 62.10 62.10 9,240,000
Apr 17, 2024 63.78 63.97 62.58 63.26 63.26 8,000,900
Apr 16, 2024 62.99 64.21 62.92 63.43 63.43 9,912,700
Apr 15, 2024 65.06 65.47 63.25 63.51 63.51 11,008,700
Apr 12, 2024 65.38 65.97 64.16 64.59 64.59 9,909,200
Apr 11, 2024 65.85 66.38 64.68 65.80 65.80 8,785,500
Apr 10, 2024 65.12 66.19 65.05 65.88 65.88 8,566,300
Apr 9, 2024 66.95 67.26 66.39 67.00 67.00 8,459,900
Apr 8, 2024 65.53 66.70 65.33 66.34 66.34 8,421,400
Apr 5, 2024 64.70 65.47 64.06 65.15 65.15 8,058,000
Apr 4, 2024 65.99 66.36 64.34 64.54 64.54 9,933,400
Apr 3, 2024 64.48 65.46 64.41 65.34 65.34 7,176,100
Apr 2, 2024 63.95 64.84 63.55 64.66 64.66 10,329,300
Apr 1, 2024 67.00 67.36 65.00 65.03 65.03 9,840,500
Mar 28, 2024 66.87 67.72 66.43 66.99 66.99 10,775,800
Mar 27, 2024 67.72 68.21 66.14 66.57 66.57 10,591,200
Mar 26, 2024 66.74 67.97 66.50 66.67 66.67 14,826,400
Mar 25, 2024 64.80 66.39 64.80 66.00 66.00 10,224,300
Mar 22, 2024 66.44 67.25 64.75 64.77 64.77 10,196,000
Mar 21, 2024 65.30 66.99 65.05 66.14 66.14 14,022,100
Mar 20, 2024 63.58 65.36 63.12 65.05 65.05 12,641,400
Mar 19, 2024 63.77 64.05 62.80 63.01 63.01 9,089,300
Mar 18, 2024 63.12 64.76 63.10 64.23 64.23 14,219,900
Mar 15, 2024 62.60 63.83 62.43 62.85 62.85 20,032,000
Mar 14, 2024 62.51 64.20 62.21 63.00 63.00 19,342,000
Mar 13, 2024 59.98 63.30 59.81 62.45 62.45 19,983,400
Mar 12, 2024 59.80 60.47 59.30 60.03 60.03 13,485,100
Mar 11, 2024 59.00 60.22 58.94 60.08 60.08 11,172,700
Mar 8, 2024 58.72 59.56 58.24 59.01 59.01 18,272,400
Mar 7, 2024 58.46 59.06 57.95 58.50 58.50 19,447,900
Mar 6, 2024 58.75 58.92 57.91 58.12 58.12 17,187,400
Mar 5, 2024 59.51 60.83 57.87 58.27 58.27 18,056,700
Mar 4, 2024 60.41 60.60 58.86 59.98 59.98 17,125,200
Mar 1, 2024 60.53 61.64 60.21 60.54 60.54 17,462,600
Feb 29, 2024 60.60 61.87 60.01 60.34 60.34 17,117,300
Feb 28, 2024 59.70 60.90 59.44 60.25 60.25 9,851,600
Feb 27, 2024 59.57 60.24 59.44 60.16 60.16 11,467,600
Feb 26, 2024 58.93 60.17 58.71 59.33 59.33 11,065,600
Feb 23, 2024 58.85 59.43 58.23 59.16 59.16 13,357,000
Feb 22, 2024 57.77 58.64 57.37 58.35 58.35 17,293,000
Feb 21, 2024 58.08 58.45 57.15 57.48 57.48 13,424,300
Feb 20, 2024 58.23 59.03 58.19 58.63 58.63 12,598,700
Feb 16, 2024 58.86 59.75 58.45 59.14 59.14 12,181,800
Feb 15, 2024 58.86 60.24 58.06 59.70 59.70 13,321,000
Feb 14, 2024 58.60 59.01 57.63 58.87 58.87 16,520,600
Feb 13, 2024 57.88 58.73 57.86 58.26 58.26 19,540,200
Feb 12, 2024 58.61 60.62 58.42 60.09 60.09 21,768,200
Feb 9, 2024 56.21 59.22 56.16 58.91 58.91 31,421,400
Feb 8, 2024 57.98 58.59 55.77 56.13 56.13 68,272,700
Feb 7, 2024 64.54 64.90 62.85 63.24 63.24 33,211,300
Feb 6, 2024 62.03 63.73 61.62 63.71 63.71 17,564,300
Feb 5, 2024 62.00 62.08 61.30 61.54 61.54 10,223,300
Feb 2, 2024 61.79 62.72 61.00 62.42 62.42 14,611,700
Feb 1, 2024 61.51 62.06 60.64 62.02 62.02 13,449,400
Jan 31, 2024 63.00 63.40 61.19 61.35 61.35 15,623,100
Jan 30, 2024 62.90 64.50 62.07 63.68 63.68 18,786,100
Jan 29, 2024 61.20 63.79 60.90 63.76 63.76 15,913,900
Jan 26, 2024 60.32 62.27 60.01 61.78 61.78 18,430,700
Jan 25, 2024 63.46 64.33 58.90 60.71 60.71 43,452,600
Jan 24, 2024 65.99 66.00 62.96 63.02 63.02 21,694,100
Jan 23, 2024 64.53 65.73 64.18 64.78 64.78 19,883,700
Jan 22, 2024 68.02 68.21 63.22 63.74 63.74 44,006,900
Jan 19, 2024 63.00 66.21 62.26 65.82 65.82 37,995,100
Jan 18, 2024 60.49 62.47 60.12 62.09 62.09 25,339,500
Jan 17, 2024 57.42 59.98 56.47 59.89 59.89 29,527,400
Jan 16, 2024 60.05 60.24 58.10 58.45 58.45 20,907,100
Jan 12, 2024 61.80 61.91 60.74 61.00 61.00 9,275,600
Jan 11, 2024 60.65 61.49 60.08 61.35 61.35 11,900,700
Jan 10, 2024 60.95 61.43 60.29 60.96 60.96 10,137,900
Jan 9, 2024 60.28 62.02 60.12 61.05 61.05 14,877,300
Jan 8, 2024 60.40 61.92 60.06 61.74 61.74 14,264,400
Jan 5, 2024 57.74 60.37 57.64 60.12 60.12 17,413,600
Jan 4, 2024 58.02 59.06 57.44 58.45 58.45 16,680,400
Jan 3, 2024 60.70 60.75 58.35 58.63 58.63 21,245,800
Jan 2, 2024 61.22 62.16 60.43 61.46 61.46 15,248,400
Dec 29, 2023 63.00 63.16 61.15 61.41 61.41 16,779,000
Dec 28, 2023 62.62 63.50 62.45 63.08 63.08 11,233,400
Dec 27, 2023 62.67 62.83 62.11 62.68 62.68 11,112,300
Dec 26, 2023 61.95 62.69 61.86 62.56 62.56 9,940,600
Dec 22, 2023 62.17 62.73 61.58 61.84 61.84 13,164,000
Dec 21, 2023 62.21 62.45 61.59 62.06 62.06 12,195,100
Dec 20, 2023 62.95 63.97 61.67 61.74 61.74 17,421,000
Dec 19, 2023 61.79 63.28 61.72 63.01 63.01 19,929,000
Dec 18, 2023 61.42 61.73 60.85 61.47 61.47 13,800,100
Dec 15, 2023 62.37 62.37 60.82 61.26 61.26 23,996,000
Dec 14, 2023 62.94 64.13 61.21 61.87 61.87 27,947,300
Dec 13, 2023 58.73 61.89 58.54 61.73 61.73 19,128,100
Dec 12, 2023 59.39 59.39 58.13 58.89 58.89 13,845,500
Dec 11, 2023 59.10 59.80 58.96 59.04 59.04 12,082,700
Dec 8, 2023 58.26 59.74 57.40 58.94 58.94 15,458,300
Dec 7, 2023 59.09 59.15 58.12 58.48 58.48 17,422,400
Dec 6, 2023 57.83 60.46 57.75 59.53 59.53 25,245,600
Dec 5, 2023 59.31 59.47 57.32 57.92 57.92 21,506,500
Dec 4, 2023 59.43 60.38 59.24 59.85 59.85 14,107,900
Dec 1, 2023 57.63 59.81 57.45 59.65 59.65 18,416,900
Nov 30, 2023 58.05 58.10 57.05 57.61 57.61 19,039,400
Nov 29, 2023 59.23 60.20 57.91 57.97 57.97 19,258,300
Nov 28, 2023 56.47 58.70 56.13 58.47 58.47 23,957,900
Nov 27, 2023 56.00 56.97 55.71 56.39 56.39 15,183,800
Nov 24, 2023 56.00 56.13 55.55 55.76 55.76 6,846,600
Nov 22, 2023 55.79 56.74 55.62 56.34 56.34 11,451,600
Nov 21, 2023 56.55 56.63 55.28 55.40 55.40 13,729,000
Nov 20, 2023 56.54 57.24 56.26 56.99 56.99 11,406,700
Nov 17, 2023 56.87 56.96 56.35 56.54 56.54 12,138,000
Nov 16, 2023 57.96 58.27 56.55 56.82 56.82 12,748,600
Nov 15, 2023 57.00 58.56 56.99 58.25 58.25 15,222,100
Nov 14, 2023 55.49 57.19 55.42 56.68 56.68 16,775,400
Nov 13, 2023 54.44 54.72 53.98 54.39 54.39 11,861,100
Nov 10, 2023 54.34 54.83 53.87 54.77 54.77 9,682,100
Nov 9, 2023 55.80 56.03 54.15 54.28 54.28 12,568,700
Nov 8, 2023 54.33 55.83 53.55 55.08 55.08 20,518,500
Nov 7, 2023 54.44 55.04 54.05 54.63 54.63 13,038,500
Nov 6, 2023 56.65 56.72 54.19 54.62 54.62 17,246,800
Nov 3, 2023 55.42 56.27 55.38 56.10 56.10 18,722,400
Nov 2, 2023 55.05 55.43 52.55 55.06 55.06 35,348,000
Nov 1, 2023 51.91 52.20 51.10 51.66 51.66 25,259,700
Oct 31, 2023 51.09 51.89 50.80 51.80 51.80 12,942,500
Oct 30, 2023 50.95 51.44 50.58 51.05 51.05 13,168,900
Oct 27, 2023 51.51 51.67 50.25 50.39 50.39 18,382,700
Oct 26, 2023 51.50 52.25 51.06 51.75 51.75 17,045,600
Oct 25, 2023 52.55 52.78 51.23 51.49 51.49 22,784,100
Oct 24, 2023 53.88 54.61 53.59 54.24 54.24 9,733,900
Oct 23, 2023 52.92 54.13 52.65 53.45 53.45 13,629,400
Oct 20, 2023 53.99 54.47 53.34 53.39 53.39 20,966,100
Oct 19, 2023 55.66 56.40 54.70 54.81 54.81 16,298,500
Oct 18, 2023 56.53 57.10 55.71 55.80 55.80 10,514,500
Oct 17, 2023 56.51 57.59 56.49 57.16 57.16 10,325,200
Oct 16, 2023 56.11 57.08 55.81 57.00 57.00 14,267,700
Oct 13, 2023 56.50 56.88 55.53 55.75 55.75 12,048,500
Oct 12, 2023 58.09 58.10 56.24 56.35 56.35 13,497,100
Oct 11, 2023 58.11 58.89 57.58 58.07 58.07 10,866,200
Oct 10, 2023 57.96 58.50 57.41 57.72 57.72 17,455,200
Oct 9, 2023 56.99 58.09 56.32 57.96 57.96 10,376,600
Oct 6, 2023 56.83 58.25 55.86 57.77 57.77 18,344,500
Oct 5, 2023 58.39 58.66 57.26 57.48 57.48 13,037,200
Oct 4, 2023 58.11 58.65 57.31 58.57 58.57 11,019,600
Oct 3, 2023 57.89 58.65 57.12 57.30 57.30 12,014,000
Oct 2, 2023 58.62 59.64 58.01 58.56 58.56 12,961,500
Sep 29, 2023 58.85 59.33 58.07 58.46 58.46 10,544,900
Sep 28, 2023 57.41 58.46 57.02 58.18 58.18 11,387,600
Sep 27, 2023 59.05 59.57 56.53 57.34 57.34 19,171,000
Sep 26, 2023 58.30 59.22 58.23 58.93 58.93 11,111,900
Sep 25, 2023 57.54 58.90 57.51 58.86 58.86 11,493,800
Sep 22, 2023 59.02 59.19 57.83 57.88 57.88 12,756,700
Sep 21, 2023 59.95 60.31 58.61 58.62 58.62 15,343,900
Sep 20, 2023 62.56 62.62 60.83 60.86 60.86 11,138,900
Sep 19, 2023 62.10 62.42 61.45 62.19 62.19 11,441,800
Sep 18, 2023 63.35 63.51 62.75 62.94 62.94 14,050,000
Sep 15, 2023 64.66 65.73 63.91 64.21 64.21 21,818,700
Sep 14, 2023 63.89 64.60 63.31 64.44 64.44 14,564,700
Sep 13, 2023 62.81 63.32 62.17 62.84 62.84 9,426,600
Sep 12, 2023 61.88 63.69 61.76 62.81 62.81 12,224,300
Sep 11, 2023 61.73 62.26 61.27 61.93 61.93 12,280,100
Sep 8, 2023 61.58 61.81 60.31 60.98 60.98 15,367,400
Sep 7, 2023 62.00 62.09 61.12 61.65 61.65 12,712,700
Sep 6, 2023 63.12 63.84 62.68 62.80 62.80 13,621,300
Sep 5, 2023 63.38 64.18 63.03 63.74 63.74 12,739,100
Sep 1, 2023 63.13 63.65 62.73 63.57 63.57 11,709,600
Aug 31, 2023 62.72 63.41 62.45 62.51 62.51 13,840,200
Aug 30, 2023 62.38 63.47 62.12 63.42 63.42 12,041,000
Aug 29, 2023 61.63 62.74 61.53 62.50 62.50 11,627,600
Aug 28, 2023 61.59 61.96 61.03 61.67 61.67 10,459,300
Aug 25, 2023 60.99 61.60 60.08 61.19 61.19 11,150,100
Aug 24, 2023 61.69 61.92 60.62 60.71 60.71 12,846,900
Aug 23, 2023 61.28 62.37 60.93 61.76 61.76 13,105,400
Aug 22, 2023 59.92 61.31 59.61 60.98 60.98 17,364,200
Aug 21, 2023 59.46 59.77 58.75 59.51 59.51 14,133,700
Aug 18, 2023 57.39 59.80 57.29 59.42 59.42 19,020,500
Aug 17, 2023 59.01 59.19 58.15 58.60 58.60 20,616,700
Aug 16, 2023 59.44 60.19 59.26 59.68 59.68 16,592,700
Aug 15, 2023 62.76 62.77 59.40 59.47 59.47 32,003,500
Aug 14, 2023 62.15 63.44 61.68 63.27 63.27 22,668,000
Aug 11, 2023 62.27 62.50 61.47 61.54 61.54 12,393,700
Aug 10, 2023 62.60 63.05 62.08 62.79 62.79 13,119,100
Aug 9, 2023 63.10 63.39 61.93 62.02 62.02 13,788,700
Aug 8, 2023 63.77 63.99 62.49 63.19 63.19 17,683,700
Aug 7, 2023 63.02 64.75 62.20 64.42 64.42 23,738,000
Aug 4, 2023 64.80 64.97 62.66 62.75 62.75 25,230,100
Aug 3, 2023 66.70 66.93 64.10 64.18 64.18 51,260,800
Aug 2, 2023 74.38 74.99 72.50 73.20 73.20 24,567,800
Aug 1, 2023 76.19 76.28 74.56 75.53 75.53 14,608,700
Jul 31, 2023 74.90 76.54 74.74 75.82 75.82 15,661,100
Jul 28, 2023 73.04 74.19 72.96 73.98 73.98 10,182,300
Jul 27, 2023 74.33 75.06 71.81 72.03 72.03 11,836,600
Jul 26, 2023 72.89 73.76 72.41 73.43 73.43 11,332,500
Jul 25, 2023 73.68 74.30 72.94 72.96 72.96 8,536,000
Jul 24, 2023 73.04 73.97 73.01 73.69 73.69 8,845,400
Jul 21, 2023 72.73 73.62 71.83 72.99 72.99 25,508,500
Jul 20, 2023 72.82 74.68 72.80 73.02 73.02 14,221,100
Jul 19, 2023 74.47 75.04 73.90 74.22 74.22 12,167,200
Jul 18, 2023 73.48 74.41 73.26 74.37 74.37 11,915,000
Jul 17, 2023 72.52 73.78 71.96 73.49 73.49 13,168,800
Jul 14, 2023 72.66 72.98 71.92 72.10 72.10 12,192,500
Jul 13, 2023 71.37 72.74 71.00 72.39 72.39 14,536,300
Jul 12, 2023 71.72 71.87 70.28 70.59 70.59 14,458,500
Jul 11, 2023 69.64 70.73 69.41 70.62 70.62 14,799,000
Jul 10, 2023 66.80 69.36 66.69 69.28 69.28 14,872,000
Jul 7, 2023 66.19 67.66 65.98 66.79 66.79 12,313,900
Jul 6, 2023 67.71 67.85 65.63 66.14 66.14 17,447,500
Jul 5, 2023 68.04 68.90 67.00 68.85 68.85 13,980,600
Jul 3, 2023 67.12 68.63 66.84 68.10 68.10 8,617,900
Jun 30, 2023 66.09 66.97 65.75 66.73 66.73 16,894,000
Jun 29, 2023 66.30 67.34 65.62 65.86 65.86 14,894,200
Jun 28, 2023 66.05 66.48 65.62 66.03 66.03 15,390,600
Jun 27, 2023 66.87 67.10 65.78 66.23 66.23 16,371,200
Jun 26, 2023 66.87 67.58 66.41 66.44 66.44 12,224,400
Jun 23, 2023 67.42 68.16 65.85 66.94 66.94 27,616,200
Jun 22, 2023 67.52 68.64 67.06 68.57 68.57 16,872,500
Jun 21, 2023 68.94 69.02 67.22 68.19 68.19 23,910,600
Jun 20, 2023 67.13 69.20 66.78 68.89 68.89 31,379,200
Jun 16, 2023 65.95 67.15 65.22 66.43 66.43 29,690,500
Jun 15, 2023 63.12 66.21 62.63 65.85 65.85 21,527,700
Jun 14, 2023 64.14 65.10 63.03 63.60 63.60 24,028,100
Jun 13, 2023 63.55 64.24 63.13 63.56 63.56 19,963,400
Jun 12, 2023 63.60 64.26 63.12 63.73 63.73 15,945,400
Jun 9, 2023 64.00 64.06 62.43 63.49 63.49 17,140,800
Jun 8, 2023 64.20 64.69 63.99 64.24 64.24 13,568,500
Jun 7, 2023 65.25 65.32 63.55 64.04 64.04 15,511,900
Jun 6, 2023 64.43 65.18 64.23 65.02 65.02 13,039,200
Jun 5, 2023 64.07 64.98 63.51 64.51 64.51 13,498,300
Jun 2, 2023 63.74 64.39 63.56 63.96 63.96 16,423,200
Jun 1, 2023 62.41 63.61 61.83 63.05 63.05 16,686,200
May 31, 2023 61.84 63.22 61.17 61.99 61.99 27,790,800
May 30, 2023 61.04 62.19 59.55 62.05 62.05 21,356,700
May 26, 2023 59.50 60.61 58.95 60.22 60.22 20,632,500
May 25, 2023 61.74 61.74 59.31 59.37 59.37 24,461,300
May 24, 2023 61.65 62.22 61.23 61.80 61.80 14,790,300
May 23, 2023 63.03 63.30 61.84 62.00 62.00 16,815,500
May 22, 2023 60.95 63.15 60.65 63.03 63.03 20,220,600
May 19, 2023 61.90 61.95 60.71 60.92 60.92 19,362,800
May 18, 2023 61.46 61.65 60.46 61.27 61.27 19,820,500
May 17, 2023 61.15 61.72 60.40 61.46 61.46 19,938,700
May 16, 2023 61.80 61.97 60.75 60.80 60.80 17,517,500
May 15, 2023 61.75 62.73 61.58 62.25 62.25 20,633,500
May 12, 2023 64.10 64.18 61.31 61.69 61.69 28,654,300
May 11, 2023 63.45 64.38 62.64 64.18 64.18 27,903,300
May 10, 2023 66.50 66.59 62.78 63.38 63.38 46,309,100
May 9, 2023 69.53 69.68 65.85 65.90 65.90 68,702,600
May 8, 2023 75.71 76.38 74.92 75.52 75.52 22,864,000
May 5, 2023 72.96 75.08 72.94 74.97 74.97 11,941,800
May 4, 2023 71.77 73.05 71.75 71.81 71.81 10,230,500
May 3, 2023 72.41 72.99 71.35 71.43 71.43 11,865,700
May 2, 2023 74.82 75.06 71.93 72.28 72.28 12,767,000
May 1, 2023 76.03 76.50 74.97 75.11 75.11 6,857,900
Apr 28, 2023 74.24 76.05 73.92 76.00 76.00 10,718,900
Apr 27, 2023 73.00 74.37 72.96 74.27 74.27 11,420,100
Apr 26, 2023 71.21 72.76 71.03 72.06 72.06 9,068,800

Related Tickers

SOFI SoFi Technologies, Inc.
7.84
+3.34%
 
V Visa Inc.
274.29
-0.32%
 
AXP American Express Company
235.97
-0.48%
 
MA Mastercard Incorporated
461.65
-0.10%
 
UPST Upstart Holdings, Inc.
23.35
+2.28%
 
COF Capital One Financial Corporation
146.70
+0.50%
 
ALLY Ally Financial Inc.
39.39
+0.63%
 
DFS Discover Financial Services
127.83
+1.72%
 
SYF Synchrony Financial
44.72
+0.12%
 
WU The Western Union Company
13.43
+1.02%