PayPal Holdings, Inc. (PYPL)
NASDAQ: PYPL · Real-Time Price · USD
77.85
+0.60 (0.78%)
Nov 4, 2024, 1:13 PM EST - Market open
PayPal Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 77.87 | 78.31 | 76.46 | 77.25 | 77.25 | -2.59% | 16,473,606 |
Oct 31, 2024 | 78.49 | 79.82 | 78.30 | 79.30 | 79.30 | 1.38% | 13,919,255 |
Oct 30, 2024 | 79.03 | 79.71 | 77.99 | 78.22 | 78.22 | -2.57% | 14,910,497 |
Oct 29, 2024 | 78.04 | 81.25 | 76.81 | 80.28 | 80.28 | -3.96% | 35,206,386 |
Oct 28, 2024 | 82.03 | 83.70 | 81.88 | 83.59 | 83.59 | 2.31% | 15,243,510 |
Oct 25, 2024 | 82.01 | 82.80 | 81.40 | 81.70 | 81.70 | 0.38% | 7,201,013 |
Oct 24, 2024 | 81.24 | 82.48 | 80.92 | 81.39 | 81.39 | 0.69% | 7,398,779 |
Oct 23, 2024 | 81.24 | 82.24 | 80.09 | 80.83 | 80.83 | -0.10% | 7,632,139 |
Oct 22, 2024 | 80.05 | 81.42 | 80.04 | 80.91 | 80.91 | 0.43% | 7,571,253 |
Oct 21, 2024 | 80.32 | 81.36 | 80.04 | 80.56 | 80.56 | -0.47% | 7,450,264 |
Oct 18, 2024 | 79.50 | 80.97 | 78.94 | 80.94 | 80.94 | 1.40% | 8,844,338 |
Oct 17, 2024 | 80.75 | 80.90 | 79.23 | 79.82 | 79.82 | -1.24% | 8,653,971 |
Oct 16, 2024 | 79.81 | 80.85 | 79.45 | 80.82 | 80.82 | 1.60% | 5,434,792 |
Oct 15, 2024 | 80.15 | 81.06 | 78.65 | 79.55 | 79.55 | -1.39% | 7,291,606 |
Oct 14, 2024 | 80.34 | 80.98 | 79.82 | 80.67 | 80.67 | 0.20% | 5,865,449 |
Oct 11, 2024 | 79.54 | 80.73 | 79.16 | 80.51 | 80.51 | 1.94% | 7,744,777 |
Oct 10, 2024 | 79.94 | 80.08 | 78.53 | 78.98 | 78.98 | -3.27% | 11,326,106 |
Oct 9, 2024 | 80.88 | 82.00 | 80.85 | 81.65 | 81.65 | 0.60% | 6,925,969 |
Oct 8, 2024 | 79.99 | 81.40 | 79.58 | 81.16 | 81.16 | 1.12% | 8,618,496 |
Oct 7, 2024 | 79.29 | 80.49 | 78.62 | 80.26 | 80.26 | 1.13% | 9,206,569 |
Oct 4, 2024 | 78.16 | 79.53 | 77.99 | 79.36 | 79.36 | 2.65% | 10,083,594 |
Oct 3, 2024 | 76.53 | 77.40 | 76.04 | 77.31 | 77.31 | -0.17% | 9,121,261 |
Oct 2, 2024 | 77.47 | 77.77 | 76.18 | 77.44 | 77.44 | -0.04% | 8,073,322 |
Oct 1, 2024 | 78.21 | 79.01 | 76.39 | 77.47 | 77.47 | -0.72% | 10,608,717 |
Sep 30, 2024 | 77.87 | 78.60 | 77.24 | 78.03 | 78.03 | 0.19% | 6,853,835 |
Sep 27, 2024 | 80.40 | 80.63 | 77.73 | 77.88 | 77.88 | -2.75% | 11,575,282 |
Sep 26, 2024 | 78.95 | 80.43 | 78.47 | 80.08 | 80.08 | 3.52% | 13,316,657 |
Sep 25, 2024 | 78.23 | 79.26 | 77.34 | 77.36 | 77.36 | -1.25% | 13,822,395 |
Sep 24, 2024 | 77.88 | 78.83 | 77.67 | 78.34 | 78.34 | 0.86% | 14,724,836 |
Sep 23, 2024 | 77.53 | 78.80 | 77.35 | 77.67 | 77.67 | 1.19% | 12,839,810 |
Sep 20, 2024 | 77.31 | 77.57 | 75.46 | 76.76 | 76.76 | -1.04% | 27,274,648 |
Sep 19, 2024 | 75.00 | 78.25 | 74.81 | 77.57 | 77.57 | 6.09% | 21,662,377 |
Sep 18, 2024 | 71.45 | 73.87 | 71.36 | 73.12 | 73.12 | 1.88% | 13,498,163 |
Sep 17, 2024 | 71.93 | 72.17 | 71.12 | 71.77 | 71.77 | 0.98% | 6,187,212 |
Sep 16, 2024 | 70.46 | 71.24 | 70.07 | 71.07 | 71.07 | 1.38% | 6,494,997 |
Sep 13, 2024 | 70.04 | 70.62 | 69.86 | 70.10 | 70.10 | -0.37% | 7,572,594 |
Sep 12, 2024 | 69.14 | 70.38 | 69.04 | 70.36 | 70.36 | 1.46% | 8,376,713 |
Sep 11, 2024 | 69.16 | 69.70 | 67.76 | 69.35 | 69.35 | 0.73% | 12,344,870 |
Sep 10, 2024 | 69.34 | 69.74 | 67.15 | 68.85 | 68.85 | -0.72% | 12,317,452 |
Sep 9, 2024 | 70.39 | 70.65 | 68.25 | 69.35 | 69.35 | 0.67% | 11,869,340 |
Sep 6, 2024 | 71.94 | 72.05 | 68.55 | 68.89 | 68.89 | -4.36% | 12,315,821 |
Sep 5, 2024 | 73.66 | 74.40 | 71.02 | 72.03 | 72.03 | -0.80% | 11,473,844 |
Sep 4, 2024 | 71.61 | 73.24 | 71.59 | 72.61 | 72.61 | 0.85% | 8,339,466 |
Sep 3, 2024 | 71.76 | 72.95 | 71.40 | 72.00 | 72.00 | -0.59% | 8,571,345 |
Aug 30, 2024 | 73.51 | 73.69 | 71.76 | 72.43 | 72.43 | -1.00% | 9,634,963 |
Aug 29, 2024 | 71.40 | 73.93 | 71.25 | 73.16 | 73.16 | 3.88% | 13,181,591 |
Aug 28, 2024 | 71.27 | 71.59 | 70.03 | 70.43 | 70.43 | -1.62% | 9,277,660 |
Aug 27, 2024 | 71.75 | 72.35 | 71.30 | 71.59 | 71.59 | -0.62% | 9,396,932 |
Aug 26, 2024 | 72.07 | 73.03 | 71.67 | 72.04 | 72.04 | 0.47% | 9,062,957 |
Aug 23, 2024 | 72.00 | 72.07 | 70.84 | 71.70 | 71.70 | 0.25% | 8,222,231 |
Aug 22, 2024 | 71.74 | 73.25 | 70.92 | 71.52 | 71.52 | 0.08% | 11,811,123 |
Aug 21, 2024 | 72.07 | 72.77 | 70.87 | 71.46 | 71.46 | -0.60% | 10,455,485 |
Aug 20, 2024 | 70.00 | 72.56 | 69.43 | 71.89 | 71.89 | 3.54% | 23,545,969 |
Aug 19, 2024 | 68.22 | 69.46 | 68.17 | 69.43 | 69.43 | 2.16% | 9,578,068 |
Aug 16, 2024 | 67.37 | 68.55 | 67.37 | 67.96 | 67.96 | 0.03% | 9,526,778 |
Aug 15, 2024 | 67.16 | 68.12 | 67.05 | 67.94 | 67.94 | 2.72% | 12,968,279 |
Aug 14, 2024 | 65.06 | 66.39 | 64.66 | 66.14 | 66.14 | 1.58% | 8,944,776 |
Aug 13, 2024 | 64.00 | 65.64 | 63.72 | 65.11 | 65.11 | 2.60% | 8,638,603 |
Aug 12, 2024 | 64.95 | 65.13 | 63.29 | 63.46 | 63.46 | -1.95% | 7,519,467 |
Aug 9, 2024 | 64.80 | 65.50 | 64.47 | 64.72 | 64.72 | 0.68% | 8,605,324 |
Aug 8, 2024 | 63.55 | 64.68 | 63.10 | 64.28 | 64.28 | 2.45% | 9,761,208 |
Aug 7, 2024 | 63.35 | 65.01 | 62.64 | 62.74 | 62.74 | -0.02% | 13,464,354 |
Aug 6, 2024 | 60.60 | 63.58 | 60.30 | 62.75 | 62.75 | 3.79% | 14,358,874 |
Aug 5, 2024 | 60.70 | 61.06 | 58.65 | 60.46 | 60.46 | -2.45% | 17,445,401 |
Aug 2, 2024 | 64.00 | 64.04 | 60.89 | 61.98 | 61.98 | -5.10% | 23,117,055 |
Aug 1, 2024 | 65.78 | 67.30 | 65.02 | 65.31 | 65.31 | -0.71% | 19,086,364 |
Jul 31, 2024 | 65.00 | 66.99 | 64.17 | 65.78 | 65.78 | 2.78% | 25,825,919 |
Jul 30, 2024 | 62.78 | 65.06 | 62.43 | 64.00 | 64.00 | 8.59% | 44,232,794 |
Jul 29, 2024 | 58.50 | 59.10 | 58.07 | 58.94 | 58.94 | 1.12% | 12,346,842 |
Jul 26, 2024 | 57.60 | 58.31 | 56.97 | 58.29 | 58.29 | 1.87% | 11,323,434 |
Jul 25, 2024 | 58.16 | 58.65 | 57.20 | 57.22 | 57.22 | -1.46% | 12,515,747 |
Jul 24, 2024 | 59.55 | 59.66 | 57.98 | 58.07 | 58.07 | -2.75% | 11,801,729 |
Jul 23, 2024 | 60.72 | 60.95 | 59.69 | 59.71 | 59.71 | -1.74% | 7,572,010 |
Jul 22, 2024 | 59.90 | 60.79 | 59.52 | 60.77 | 60.77 | 2.43% | 7,489,501 |
Jul 19, 2024 | 59.81 | 59.83 | 58.75 | 59.33 | 59.33 | -1.12% | 9,352,934 |
Jul 18, 2024 | 60.55 | 61.33 | 59.94 | 60.00 | 60.00 | -2.02% | 9,102,024 |
Jul 17, 2024 | 61.11 | 61.84 | 60.66 | 61.24 | 61.24 | -0.92% | 8,322,110 |
Jul 16, 2024 | 60.80 | 62.02 | 60.68 | 61.81 | 61.81 | 2.22% | 9,198,845 |
Jul 15, 2024 | 60.25 | 61.02 | 59.82 | 60.47 | 60.47 | 0.33% | 9,442,989 |
Jul 12, 2024 | 60.39 | 60.52 | 59.78 | 60.27 | 60.27 | 0.47% | 8,166,185 |
Jul 11, 2024 | 59.55 | 60.93 | 59.43 | 59.99 | 59.99 | 1.85% | 13,081,969 |
Jul 10, 2024 | 59.09 | 59.31 | 58.20 | 58.90 | 58.90 | -0.17% | 7,697,110 |
Jul 9, 2024 | 58.90 | 59.70 | 58.42 | 59.00 | 59.00 | -0.15% | 8,477,370 |
Jul 8, 2024 | 59.72 | 60.03 | 58.63 | 59.09 | 59.09 | -1.12% | 10,320,364 |
Jul 5, 2024 | 59.38 | 60.16 | 58.83 | 59.76 | 59.76 | 0.20% | 12,243,845 |
Jul 3, 2024 | 59.03 | 60.01 | 58.90 | 59.64 | 59.64 | 1.14% | 6,908,317 |
Jul 2, 2024 | 58.78 | 59.27 | 58.32 | 58.97 | 58.97 | 2.01% | 13,231,566 |
Jul 1, 2024 | 58.36 | 58.37 | 57.03 | 57.81 | 57.81 | -0.38% | 12,237,467 |
Jun 28, 2024 | 58.32 | 58.76 | 57.90 | 58.03 | 58.03 | -0.58% | 28,102,011 |
Jun 27, 2024 | 58.48 | 58.49 | 57.21 | 58.37 | 58.37 | 0.19% | 11,648,923 |
Jun 26, 2024 | 59.74 | 59.75 | 58.03 | 58.26 | 58.26 | -1.80% | 12,599,367 |
Jun 25, 2024 | 59.57 | 59.57 | 58.97 | 59.33 | 59.33 | -0.27% | 9,359,170 |
Jun 24, 2024 | 60.00 | 60.56 | 59.46 | 59.49 | 59.49 | -1.85% | 10,464,729 |
Jun 21, 2024 | 59.92 | 60.76 | 59.67 | 60.61 | 60.61 | 1.35% | 18,888,289 |
Jun 20, 2024 | 59.25 | 60.00 | 58.79 | 59.80 | 59.80 | 1.15% | 12,928,493 |
Jun 18, 2024 | 59.92 | 60.11 | 59.03 | 59.12 | 59.12 | -1.68% | 13,500,311 |
Jun 17, 2024 | 60.37 | 60.64 | 59.48 | 60.13 | 60.13 | -0.83% | 13,558,487 |
Jun 14, 2024 | 61.29 | 61.64 | 60.31 | 60.64 | 60.64 | -1.47% | 10,366,037 |
Jun 13, 2024 | 63.12 | 63.63 | 61.52 | 61.54 | 61.54 | -2.98% | 11,985,383 |
Jun 12, 2024 | 65.46 | 65.86 | 62.90 | 63.43 | 63.43 | -2.07% | 14,137,513 |