U.S. markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
60.63-0.91 (-1.47%)
Al cierre: 04:00PM EDT
60.60 -0.04 (-0.06%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202461.2961.6460.3160.6360.6310,329,300
13 jun 202463.1263.6361.5261.5461.5411,985,400
12 jun 202465.4665.8662.9063.4363.4314,137,500
11 jun 202467.1367.1564.4064.7764.7715,108,700
10 jun 202466.9767.4965.8067.0967.0911,978,800
07 jun 202466.5068.3066.2067.3067.3013,195,000
06 jun 202464.2967.8264.1767.0267.0222,068,800
05 jun 202463.7663.8162.8563.5363.538,846,100
04 jun 202463.1464.1363.0363.3363.339,046,100
03 jun 202463.0463.5262.5863.4663.469,039,800
31 may 202462.7363.5661.7762.9962.9914,269,000
30 may 202462.7763.3462.1362.5162.5111,874,700
29 may 202461.2361.5960.8561.0561.058,142,800
28 may 202462.3062.8761.7562.1762.1711,159,600
24 may 202461.9562.0661.2761.6461.648,171,300
23 may 202462.5462.6961.2261.5861.5810,533,400
22 may 202463.7963.9161.8562.1962.1914,532,200
21 may 202464.3964.6963.7064.1064.106,576,000
20 may 202464.5365.0463.7764.7764.776,429,000
17 may 202464.0864.7163.8564.4864.488,204,800
16 may 202463.5964.4363.4264.1064.108,113,600
15 may 202465.1165.5363.4863.9063.9010,972,600
14 may 202464.3964.8664.2764.5864.587,556,500
13 may 202463.4464.4363.1963.9563.957,311,600
10 may 202464.5964.9462.8862.9362.938,745,800
09 may 202463.8764.4763.4164.4564.458,368,700
08 may 202465.4665.7063.7763.8163.8111,183,800
07 may 202466.0866.7765.7765.9265.929,232,200
06 may 202466.0066.1064.9565.6165.6111,257,600
03 may 202467.6467.8964.7265.7065.7015,435,200
02 may 202466.7067.4465.8366.9866.9814,480,600
01 may 202467.0067.8065.4966.1466.1417,966,500
30 abr 202470.0070.6667.2267.9267.9243,903,400
29 abr 202466.0067.5566.0066.9966.9919,142,400
26 abr 202464.1366.3063.7565.9665.9614,200,900
25 abr 202463.4764.4062.9564.1064.1011,711,200
24 abr 202464.1165.0964.0264.8464.848,189,100
23 abr 202463.3864.7063.2064.4364.439,913,000
22 abr 202463.0463.6362.4863.1963.199,958,200
19 abr 202462.0062.4661.7262.3162.3113,118,800
18 abr 202463.8564.0361.9562.1062.109,240,000
17 abr 202463.7863.9762.5863.2663.268,000,900
16 abr 202462.9964.2162.9263.4363.439,912,700
15 abr 202465.0665.4763.2563.5163.5111,008,700
12 abr 202465.3865.9764.1664.5964.599,909,200
11 abr 202465.8566.3864.6865.8065.808,785,500
10 abr 202465.1266.1965.0565.8865.888,566,300
09 abr 202466.9567.2666.3967.0067.008,459,900
08 abr 202465.5366.7065.3366.3466.348,421,400
05 abr 202464.7065.4764.0665.1565.158,058,000
04 abr 202465.9966.3664.3464.5464.549,933,400
03 abr 202464.4865.4664.4165.3465.347,176,100
02 abr 202463.9564.8463.5564.6664.6610,329,300
01 abr 202467.0067.3665.0065.0365.039,840,500
28 mar 202466.8767.7266.4366.9966.9910,775,800
27 mar 202467.7268.2166.1466.5766.5710,591,200
26 mar 202466.7467.9766.5066.6766.6714,826,400
25 mar 202464.8066.3964.8066.0066.0010,224,300
22 mar 202466.4467.2564.7564.7764.7710,196,000
21 mar 202465.3066.9965.0566.1466.1414,022,100
20 mar 202463.5865.3663.1265.0565.0512,641,400
19 mar 202463.7764.0562.8063.0163.019,089,300
18 mar 202463.1264.7663.1064.2364.2314,219,900
15 mar 202462.6063.8362.4362.8562.8520,032,000
14 mar 202462.5164.2062.2163.0063.0019,342,000
13 mar 202459.9863.3059.8162.4562.4519,983,400
12 mar 202459.8060.4759.3060.0360.0313,485,100
11 mar 202459.0060.2258.9460.0860.0811,172,700
08 mar 202458.7259.5658.2459.0159.0118,272,400
07 mar 202458.4659.0657.9558.5058.5019,447,900
06 mar 202458.7558.9257.9158.1258.1217,187,400
05 mar 202459.5160.8357.8758.2758.2718,056,700
04 mar 202460.4160.6058.8659.9859.9817,125,200
01 mar 202460.5361.6460.2160.5460.5417,462,600
29 feb 202460.6061.8760.0160.3460.3417,117,300
28 feb 202459.7060.9059.4460.2560.259,851,600
27 feb 202459.5760.2459.4460.1660.1611,467,600
26 feb 202458.9360.1758.7159.3359.3311,065,600
23 feb 202458.8559.4358.2359.1659.1613,357,000
22 feb 202457.7758.6457.3758.3558.3517,293,000
21 feb 202458.0858.4557.1557.4857.4813,424,300
20 feb 202458.2359.0358.1958.6358.6312,598,700
16 feb 202458.8659.7558.4559.1459.1412,181,800
15 feb 202458.8660.2458.0659.7059.7013,321,000
14 feb 202458.6059.0157.6358.8758.8716,520,600
13 feb 202457.8858.7357.8658.2658.2619,540,200
12 feb 202458.6160.6258.4260.0960.0921,768,200
09 feb 202456.2159.2256.1658.9158.9131,421,400
08 feb 202457.9858.5955.7756.1356.1368,272,700
07 feb 202464.5464.9062.8563.2463.2433,211,300
06 feb 202462.0363.7361.6263.7163.7117,564,300
05 feb 202462.0062.0861.3061.5461.5410,223,300
02 feb 202461.7962.7261.0062.4262.4214,611,700
01 feb 202461.5162.0660.6462.0262.0213,449,400
31 ene 202463.0063.4061.1961.3561.3515,623,100
30 ene 202462.9064.5062.0763.6863.6818,786,100
29 ene 202461.2063.7960.9063.7663.7615,913,900
26 ene 202460.3262.2760.0161.7861.7818,430,700
25 ene 202463.4664.3358.9060.7160.7143,452,600
24 ene 202465.9966.0062.9663.0263.0221,694,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...