Australia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.94+0.46 (+0.79%)
At close: 04:00PM EST
58.89 -0.05 (-0.08%)
After hours: 07:59PM EST
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202358.2659.7457.4058.9458.9415,458,300
07 Dec 202359.0959.1558.1258.4858.4817,422,400
06 Dec 202357.8360.4657.7559.5359.5325,245,600
05 Dec 202359.3159.4757.3257.9257.9221,506,500
04 Dec 202359.4360.3859.2459.8559.8514,107,900
01 Dec 202357.6359.8157.4559.6559.6518,416,900
30 Nov 202358.0558.1057.0557.6157.6119,039,400
29 Nov 202359.2360.2057.9157.9757.9719,258,300
28 Nov 202356.4758.7056.1358.4758.4723,957,900
27 Nov 202356.0056.9755.7156.3956.3915,183,800
24 Nov 202356.0056.1355.5555.7655.766,846,600
22 Nov 202355.7956.7455.6256.3456.3411,451,600
21 Nov 202356.5556.6355.2855.4055.4013,729,000
20 Nov 202356.5457.2456.2656.9956.9911,406,700
17 Nov 202356.8756.9656.3556.5456.5412,138,000
16 Nov 202357.9658.2756.5556.8256.8212,748,600
15 Nov 202357.0058.5656.9958.2558.2515,222,100
14 Nov 202355.4957.1955.4256.6856.6816,775,400
13 Nov 202354.4454.7253.9854.3954.3911,861,100
10 Nov 202354.3454.8353.8754.7754.779,682,100
09 Nov 202355.8056.0354.1554.2854.2812,568,700
08 Nov 202354.3355.8353.5555.0855.0820,518,500
07 Nov 202354.4455.0454.0554.6354.6313,038,500
06 Nov 202356.6556.7254.1954.6254.6217,246,800
03 Nov 202355.4256.2755.3856.1056.1018,722,400
02 Nov 202355.0555.4352.5555.0655.0635,348,000
01 Nov 202351.9152.2051.1051.6651.6625,259,700
31 Oct 202351.0951.8950.8051.8051.8012,942,500
30 Oct 202350.9551.4450.5851.0551.0513,168,900
27 Oct 202351.5151.6750.2550.3950.3918,382,700
26 Oct 202351.5052.2551.0651.7551.7517,045,600
25 Oct 202352.5552.7851.2351.4951.4922,784,100
24 Oct 202353.8854.6153.5954.2454.249,733,900
23 Oct 202352.9254.1352.6553.4553.4513,629,400
20 Oct 202353.9954.4753.3453.3953.3920,966,100
19 Oct 202355.6656.4054.7054.8154.8116,298,500
18 Oct 202356.5357.1055.7155.8055.8010,514,500
17 Oct 202356.5157.5956.4957.1657.1610,325,200
16 Oct 202356.1157.0855.8157.0057.0014,267,700
13 Oct 202356.5056.8855.5355.7555.7512,048,500
12 Oct 202358.0958.1056.2456.3556.3513,497,100
11 Oct 202358.1158.8957.5858.0758.0710,866,200
10 Oct 202357.9658.5057.4157.7257.7217,455,200
09 Oct 202356.9958.0956.3257.9657.9610,376,600
06 Oct 202356.8358.2555.8657.7757.7718,344,500
05 Oct 202358.3958.6657.2657.4857.4813,037,200
04 Oct 202358.1158.6557.3158.5758.5711,019,600
03 Oct 202357.8958.6557.1257.3057.3012,014,000
02 Oct 202358.6259.6458.0158.5658.5612,961,500
29 Sept 202358.8559.3358.0758.4658.4610,544,900
28 Sept 202357.4158.4657.0258.1858.1811,387,600
27 Sept 202359.0559.5756.5357.3457.3419,171,000
26 Sept 202358.3059.2258.2358.9358.9311,111,900
25 Sept 202357.5458.9057.5158.8658.8611,493,800
22 Sept 202359.0259.1957.8357.8857.8812,756,700
21 Sept 202359.9560.3158.6158.6258.6215,343,900
20 Sept 202362.5662.6260.8360.8660.8611,138,900
19 Sept 202362.1062.4261.4562.1962.1911,441,800
18 Sept 202363.3563.5162.7562.9462.9414,050,000
15 Sept 202364.6665.7363.9164.2164.2121,818,700
14 Sept 202363.8964.6063.3164.4464.4414,564,700
13 Sept 202362.8163.3262.1762.8462.849,426,600
12 Sept 202361.8863.6961.7662.8162.8112,224,300
11 Sept 202361.7362.2661.2761.9361.9312,280,100
08 Sept 202361.5861.8160.3160.9860.9815,367,400
07 Sept 202362.0062.0961.1261.6561.6512,712,700
06 Sept 202363.1263.8462.6862.8062.8013,621,300
05 Sept 202363.3864.1863.0363.7463.7412,739,100
01 Sept 202363.1363.6562.7363.5763.5711,709,600
31 Aug 202362.7263.4162.4562.5162.5113,840,200
30 Aug 202362.3863.4762.1263.4263.4212,041,000
29 Aug 202361.6362.7461.5362.5062.5011,627,600
28 Aug 202361.5961.9661.0361.6761.6710,459,300
25 Aug 202360.9961.6060.0861.1961.1911,150,100
24 Aug 202361.6961.9260.6260.7160.7112,846,900
23 Aug 202361.2862.3760.9361.7661.7613,105,400
22 Aug 202359.9261.3159.6160.9860.9817,364,200
21 Aug 202359.4659.7758.7559.5159.5114,133,700
18 Aug 202357.3959.8057.2959.4259.4219,020,500
17 Aug 202359.0159.1958.1558.6058.6020,616,700
16 Aug 202359.4460.1959.2659.6859.6816,592,700
15 Aug 202362.7662.7759.4059.4759.4732,003,500
14 Aug 202362.1563.4461.6863.2763.2722,668,000
11 Aug 202362.2762.5061.4761.5461.5412,393,700
10 Aug 202362.6063.0562.0862.7962.7913,119,100
09 Aug 202363.1063.3961.9362.0262.0213,788,700
08 Aug 202363.7763.9962.4963.1963.1917,683,700
07 Aug 202363.0264.7562.2064.4264.4223,738,000
04 Aug 202364.8064.9762.6662.7562.7525,230,100
03 Aug 202366.7066.9364.1064.1864.1851,260,800
02 Aug 202374.3874.9972.5073.2073.2024,567,800
01 Aug 202376.1976.2874.5675.5375.5314,608,700
31 July 202374.9076.5474.7475.8275.8215,661,100
28 July 202373.0474.1972.9673.9873.9810,182,300
27 July 202374.3375.0671.8172.0372.0311,836,600
26 July 202372.8973.7672.4173.4373.4311,332,500
25 July 202373.6874.3072.9472.9672.968,536,000
24 July 202373.0473.9773.0173.6973.698,845,400
21 July 202372.7373.6271.8372.9972.9925,508,500
20 July 202372.8274.6872.8073.0273.0214,221,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...