Explore inspiring leadership stories with Talent and Yahoo Finance

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

77.68

+3.87

(+5.24%)

At close: 04:00PM EDT

77.77

+0.09

(+0.12%)

After hours:

07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	74.79	78.66	74.39	77.68	77.68	29,833,700
23 June 2022	73.27	74.00	71.56	73.81	73.81	16,986,800
22 June 2022	71.87	74.57	71.38	72.97	72.97	13,575,700
21 June 2022	74.51	75.00	72.28	72.37	72.37	14,934,800
17 June 2022	71.33	73.66	70.47	72.90	72.90	17,143,600
16 June 2022	73.33	74.07	70.71	71.23	71.23	14,404,300
15 June 2022	73.47	77.10	72.39	75.83	75.83	17,165,600
14 June 2022	74.30	75.08	71.46	72.46	72.46	19,289,300
13 June 2022	76.03	78.13	73.46	73.72	73.72	19,674,400
10 June 2022	80.43	81.46	78.25	79.30	79.30	19,125,000
09 June 2022	86.81	88.13	84.07	84.11	84.11	11,771,500
08 June 2022	88.32	89.32	86.89	87.51	87.51	9,129,600
07 June 2022	85.10	88.82	84.52	88.59	88.59	10,423,800
06 June 2022	87.96	88.99	86.40	86.81	86.81	12,472,000
03 June 2022	86.68	88.10	85.70	86.53	86.53	11,803,200
02 June 2022	82.22	88.61	82.22	88.32	88.32	17,299,800
01 June 2022	85.47	86.77	81.85	82.48	82.48	11,019,100
31 May 2022	84.71	86.59	83.14	85.21	85.21	15,500,000
27 May 2022	81.16	85.42	80.74	85.21	85.21	16,874,100
26 May 2022	80.37	81.30	79.75	80.42	80.42	21,681,900
25 May 2022	77.96	80.78	77.25	80.12	80.12	14,075,400
24 May 2022	79.89	80.00	77.20	78.65	78.65	13,309,600
23 May 2022	80.44	82.06	79.28	81.18	81.18	12,309,200
20 May 2022	83.71	83.77	77.56	80.54	80.54	16,887,400
19 May 2022	76.83	82.31	76.83	81.28	81.28	19,779,300
18 May 2022	78.60	79.94	76.77	77.18	77.18	15,955,300
17 May 2022	79.89	81.29	77.31	79.75	79.75	12,677,400
16 May 2022	78.59	79.06	76.19	77.65	77.65	15,432,300
13 May 2022	76.37	79.19	76.37	78.83	78.83	17,111,400
12 May 2022	73.75	76.56	71.83	74.29	74.29	29,361,000
11 May 2022	77.75	80.39	75.02	75.17	75.17	16,770,200
10 May 2022	81.71	82.27	76.13	78.75	78.75	21,126,300
09 May 2022	79.89	82.14	78.85	79.53	79.53	25,513,700
06 May 2022	85.32	85.37	80.90	81.68	81.68	21,369,300
05 May 2022	90.73	90.73	84.17	85.43	85.43	22,066,500
04 May 2022	90.25	92.85	87.12	92.72	92.72	15,850,600
03 May 2022	91.48	92.25	90.04	90.71	90.71	15,227,600
02 May 2022	87.55	92.49	86.82	91.53	91.53	21,340,500
29 Apr 2022	91.00	94.51	87.75	87.93	87.93	24,872,400
28 Apr 2022	85.06	93.18	84.37	92.09	92.09	42,836,600
27 Apr 2022	83.57	86.61	82.12	82.61	82.61	24,669,800
26 Apr 2022	86.77	86.86	83.57	83.70	83.70	17,205,300
25 Apr 2022	85.32	87.93	84.42	87.78	87.78	15,683,400
22 Apr 2022	89.29	90.25	85.98	86.03	86.03	21,053,000
21 Apr 2022	96.14	97.61	88.81	89.40	89.40	27,204,100
20 Apr 2022	101.95	101.95	94.43	94.90	94.90	26,487,000
19 Apr 2022	100.00	104.86	99.91	103.66	103.66	12,768,100
18 Apr 2022	102.05	103.00	99.14	100.58	100.58	15,342,400
14 Apr 2022	105.08	105.70	102.06	102.31	102.31	16,125,800
13 Apr 2022	102.59	105.95	102.29	105.17	105.17	26,481,900
12 Apr 2022	111.64	112.74	107.75	108.25	108.25	12,493,600
11 Apr 2022	109.75	111.39	108.44	109.81	109.81	10,706,600
08 Apr 2022	112.26	113.24	110.25	111.21	111.21	10,521,800
07 Apr 2022	111.52	114.34	110.10	113.04	113.04	12,471,300
06 Apr 2022	115.26	115.52	110.86	112.49	112.49	16,288,900
05 Apr 2022	122.83	122.92	117.20	117.65	117.65	12,778,700
04 Apr 2022	117.06	122.32	116.88	121.86	121.86	15,266,400
01 Apr 2022	116.00	118.24	115.04	116.67	116.67	11,037,800
31 Mar 2022	118.11	118.89	115.59	115.65	115.65	13,928,300
30 Mar 2022	122.32	122.81	118.03	118.49	118.49	16,513,300
29 Mar 2022	118.65	121.55	116.97	121.18	121.18	15,918,400
28 Mar 2022	114.00	117.10	112.36	116.17	116.17	13,868,000
25 Mar 2022	116.04	116.19	112.09	113.76	113.76	12,371,500
24 Mar 2022	115.82	116.19	113.32	116.05	116.05	13,546,700
23 Mar 2022	115.53	117.36	114.09	114.65	114.65	14,430,600
22 Mar 2022	114.65	119.35	114.65	117.87	117.87	16,746,100
21 Mar 2022	117.22	117.50	112.50	114.65	114.65	19,888,900
18 Mar 2022	111.53	119.38	110.23	118.77	118.77	31,997,800
17 Mar 2022	106.56	112.18	106.47	112.16	112.16	21,950,800
16 Mar 2022	102.38	107.94	101.89	107.92	107.92	24,840,500
15 Mar 2022	98.68	100.57	96.05	100.46	100.46	18,032,900
14 Mar 2022	96.04	100.64	94.63	96.87	96.87	20,988,900
11 Mar 2022	99.75	99.82	95.52	96.57	96.57	15,141,700
10 Mar 2022	99.05	99.32	96.40	98.55	98.55	14,703,200
09 Mar 2022	98.12	100.73	97.29	100.22	100.22	20,811,300
08 Mar 2022	93.04	98.60	92.25	94.90	94.90	25,130,900
07 Mar 2022	99.57	100.33	93.50	93.61	93.61	26,529,900
04 Mar 2022	100.24	102.39	98.62	99.91	99.91	20,151,600
03 Mar 2022	107.66	107.75	100.86	101.34	101.34	20,330,800
02 Mar 2022	105.61	107.23	103.69	106.61	106.61	17,023,500
01 Mar 2022	112.73	112.75	105.56	106.51	106.51	19,597,700
28 Feb 2022	110.31	113.54	108.93	111.93	111.93	25,719,300
25 Feb 2022	106.15	111.10	104.53	110.94	110.94	33,806,900
24 Feb 2022	94.74	105.26	94.50	105.02	105.02	35,400,600
23 Feb 2022	105.02	105.55	100.60	100.72	100.72	25,263,600
22 Feb 2022	102.15	105.08	101.71	103.17	103.17	28,422,200
18 Feb 2022	106.00	106.74	103.03	103.65	103.65	28,157,400
17 Feb 2022	109.99	111.41	104.99	105.20	105.20	33,972,200
16 Feb 2022	114.70	114.79	110.38	110.54	110.54	28,938,700
15 Feb 2022	115.42	116.40	114.01	115.46	115.46	19,007,600
14 Feb 2022	113.62	116.63	113.00	114.12	114.12	22,787,000
11 Feb 2022	119.65	120.89	114.73	115.29	115.29	24,624,900
10 Feb 2022	121.54	125.28	118.48	119.02	119.02	30,012,600
09 Feb 2022	122.21	123.97	119.81	122.94	122.94	29,475,600
08 Feb 2022	121.02	123.33	118.55	120.26	120.26	30,862,700
07 Feb 2022	126.58	129.42	120.50	121.41	121.41	30,384,500
04 Feb 2022	124.39	126.70	121.40	126.08	126.08	33,103,500
03 Feb 2022	129.95	131.45	123.85	124.30	124.30	52,101,200
02 Feb 2022	139.89	139.90	129.01	132.57	132.57	136,264,000
01 Feb 2022	172.77	176.20	170.53	175.80	175.80	23,286,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

AUD/USD0.6952+0.0053(+0.77%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,877.58-71.50(-0.23%)

Explore inspiring leadership stories with Talent and Yahoo Finance

PayPal Holdings, Inc. (PYPL)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

AUD/USD
0.6952
+0.0053(+0.77%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,877.58
-71.50(-0.23%)