Yahoo

Mail

Singapore markets closed

Straits Times Index
3,348.87
+12.28(+0.37%)
S&P 500
5,300.09
+22.58(+0.43%)
Dow
38,656.61
-29.71(-0.08%)
Nasdaq
16,900.30
+165.28(+0.99%)
Bitcoin USD
69,977.81
+1,961.02(+2.88%)
CMC Crypto 200
1,499.84
+31.90(+2.18%)

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

62.87

-0.12

(-0.19%)

As of 09:47AM EDT. Market open.

Time period:

03 Jun 2023 - 03 Jun 2024

Show:

Historical prices

Frequency:

Weekly

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jun 2024	63.03	63.33	62.75	62.87	62.87	1,067,032
27 May 2024	62.30	63.56	60.85	62.99	62.99	45,435,000
20 May 2024	64.53	65.04	61.22	61.64	61.64	46,241,900
13 May 2024	63.44	65.53	63.19	64.48	64.48	42,159,100
06 May 2024	66.00	66.77	62.88	62.93	62.93	48,788,100
29 Apr 2024	66.00	70.66	64.72	65.70	65.70	110,928,100
22 Apr 2024	63.04	66.30	62.48	65.96	65.96	53,972,400
15 Apr 2024	65.06	65.47	61.72	62.31	62.31	51,281,100
08 Apr 2024	65.53	67.26	64.16	64.59	64.59	44,142,300
01 Apr 2024	67.00	67.36	63.55	65.15	65.15	45,337,300
25 Mar 2024	64.80	68.21	64.80	66.99	66.99	46,417,700
18 Mar 2024	63.12	67.25	62.80	64.77	64.77	60,168,700
11 Mar 2024	59.00	64.20	58.94	62.85	62.85	84,015,200
04 Mar 2024	60.41	60.83	57.87	59.01	59.01	90,089,600
26 Feb 2024	58.93	61.87	58.71	60.54	60.54	66,964,700
19 Feb 2024	58.23	59.43	57.15	59.16	59.16	56,673,000
12 Feb 2024	58.61	60.62	57.63	59.14	59.14	83,331,800
05 Feb 2024	62.00	64.90	55.77	58.91	58.91	160,693,000
29 Jan 2024	61.20	64.50	60.64	62.42	62.42	78,384,200
22 Jan 2024	68.02	68.21	58.90	61.78	61.78	147,468,000
15 Jan 2024	60.05	66.21	56.47	65.82	65.82	113,769,100
08 Jan 2024	60.40	62.02	60.06	61.00	61.00	60,455,900
01 Jan 2024	61.22	62.16	57.44	60.12	60.12	70,588,200
25 Dec 2023	61.95	63.50	61.15	61.41	61.41	49,065,300
18 Dec 2023	61.42	63.97	60.85	61.84	61.84	76,509,200
11 Dec 2023	59.10	64.13	58.13	61.26	61.26	96,999,600
04 Dec 2023	59.43	60.46	57.32	58.94	58.94	93,740,700
27 Nov 2023	56.00	60.20	55.71	59.65	59.65	95,856,300
20 Nov 2023	56.54	57.24	55.28	55.76	55.76	43,433,900
13 Nov 2023	54.44	58.56	53.98	56.54	56.54	68,745,200
06 Nov 2023	56.65	56.72	53.55	54.77	54.77	73,054,600
30 Oct 2023	50.95	56.27	50.58	56.10	56.10	105,441,500
23 Oct 2023	52.92	54.61	50.25	50.39	50.39	81,575,700
16 Oct 2023	56.11	57.59	53.34	53.39	53.39	72,372,000
09 Oct 2023	56.99	58.89	55.53	55.75	55.75	64,243,600
02 Oct 2023	58.62	59.64	55.86	57.77	57.77	67,376,800
25 Sept 2023	57.54	59.57	56.53	58.46	58.46	63,709,200
18 Sept 2023	63.35	63.51	57.83	57.88	57.88	64,731,300
11 Sept 2023	61.73	65.73	61.27	64.21	64.21	70,314,400
04 Sept 2023	63.38	64.18	60.31	60.98	60.98	54,440,500
28 Aug 2023	61.59	63.65	61.03	63.57	63.57	59,677,700
21 Aug 2023	59.46	62.37	58.75	61.19	61.19	68,600,300
14 Aug 2023	62.15	63.44	57.29	59.42	59.42	110,901,400
07 Aug 2023	63.02	64.75	61.47	61.54	61.54	80,723,200
31 Jul 2023	74.90	76.54	62.66	62.75	62.75	131,328,500
24 Jul 2023	73.04	75.06	71.81	73.98	73.98	50,732,800
17 Jul 2023	72.52	75.04	71.83	72.99	72.99	76,980,600
10 Jul 2023	66.80	72.98	66.69	72.10	72.10	70,858,300
03 Jul 2023	67.12	68.90	65.63	66.79	66.79	52,359,900
26 Jun 2023	66.87	67.58	65.62	66.73	66.73	75,774,400
19 Jun 2023	67.13	69.20	65.85	66.94	66.94	99,778,500
12 Jun 2023	63.60	67.15	62.63	66.43	66.43	111,155,100
05 Jun 2023	64.07	65.32	62.43	63.49	63.49	72,758,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Straits Times Index3,348.87+12.28(+0.37%)

S&P 5005,300.09+22.58(+0.43%)

Dow38,656.61-29.71(-0.08%)

Nasdaq16,900.30+165.28(+0.99%)

Bitcoin USD69,977.81+1,961.02(+2.88%)

CMC Crypto 2001,499.84+31.90(+2.18%)

PayPal Holdings, Inc. (PYPL)

Straits Times Index
3,348.87
+12.28(+0.37%)

S&P 500
5,300.09
+22.58(+0.43%)

Dow
38,656.61
-29.71(-0.08%)

Nasdaq
16,900.30
+165.28(+0.99%)

Bitcoin USD
69,977.81
+1,961.02(+2.88%)

CMC Crypto 200
1,499.84
+31.90(+2.18%)