PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 57.60 | 58.31 | 56.97 | 58.29 | 58.29 | 11,316,900 |
| 25 jul 2024 | 58.16 | 58.65 | 57.20 | 57.22 | 57.22 | 12,515,700 |
| 24 jul 2024 | 59.55 | 59.66 | 57.98 | 58.07 | 58.07 | 11,801,700 |
| 23 jul 2024 | 60.72 | 60.95 | 59.69 | 59.71 | 59.71 | 7,572,000 |
| 22 jul 2024 | 59.90 | 60.79 | 59.52 | 60.77 | 60.77 | 7,489,500 |
| 19 jul 2024 | 59.81 | 59.83 | 58.75 | 59.33 | 59.33 | 9,352,900 |
| 18 jul 2024 | 60.55 | 61.33 | 59.94 | 60.00 | 60.00 | 9,102,000 |
| 17 jul 2024 | 61.11 | 61.84 | 60.65 | 61.24 | 61.24 | 8,322,100 |
| 16 jul 2024 | 60.80 | 62.02 | 60.68 | 61.81 | 61.81 | 9,198,800 |
| 15 jul 2024 | 60.25 | 61.02 | 59.82 | 60.47 | 60.47 | 9,443,000 |
| 12 jul 2024 | 60.39 | 60.52 | 59.78 | 60.27 | 60.27 | 8,166,200 |
| 11 jul 2024 | 59.55 | 60.93 | 59.43 | 59.99 | 59.99 | 13,082,000 |
| 10 jul 2024 | 59.09 | 59.31 | 58.20 | 58.90 | 58.90 | 7,697,100 |
| 09 jul 2024 | 58.90 | 59.70 | 58.42 | 59.00 | 59.00 | 8,473,600 |
| 08 jul 2024 | 59.72 | 60.03 | 58.63 | 59.09 | 59.09 | 10,320,400 |
| 05 jul 2024 | 59.38 | 60.16 | 58.83 | 59.76 | 59.76 | 12,243,800 |
| 03 jul 2024 | 59.03 | 60.01 | 58.90 | 59.64 | 59.64 | 6,908,300 |
| 02 jul 2024 | 58.78 | 59.27 | 58.32 | 58.97 | 58.97 | 13,231,600 |
| 01 jul 2024 | 58.36 | 58.37 | 57.03 | 57.81 | 57.81 | 12,237,500 |
| 28 jun 2024 | 58.32 | 58.76 | 57.90 | 58.03 | 58.03 | 28,102,000 |
| 27 jun 2024 | 58.48 | 58.49 | 57.21 | 58.37 | 58.37 | 11,648,900 |
| 26 jun 2024 | 59.74 | 59.75 | 58.03 | 58.26 | 58.26 | 12,599,400 |
| 25 jun 2024 | 59.57 | 59.57 | 58.97 | 59.33 | 59.33 | 9,359,200 |
| 24 jun 2024 | 60.00 | 60.56 | 59.46 | 59.49 | 59.49 | 10,464,700 |
| 21 jun 2024 | 59.92 | 60.76 | 59.67 | 60.61 | 60.61 | 18,888,300 |
| 20 jun 2024 | 59.25 | 60.00 | 58.79 | 59.80 | 59.80 | 12,928,500 |
| 18 jun 2024 | 59.92 | 60.11 | 59.03 | 59.12 | 59.12 | 13,500,300 |
| 17 jun 2024 | 60.37 | 60.64 | 59.48 | 60.13 | 60.13 | 13,558,500 |
| 14 jun 2024 | 61.29 | 61.64 | 60.31 | 60.63 | 60.63 | 10,366,000 |
| 13 jun 2024 | 63.12 | 63.63 | 61.52 | 61.54 | 61.54 | 11,985,400 |
| 12 jun 2024 | 65.46 | 65.86 | 62.90 | 63.43 | 63.43 | 14,137,500 |
| 11 jun 2024 | 67.13 | 67.15 | 64.40 | 64.77 | 64.77 | 15,108,700 |
| 10 jun 2024 | 66.97 | 67.49 | 65.80 | 67.09 | 67.09 | 11,978,800 |
| 07 jun 2024 | 66.50 | 68.30 | 66.20 | 67.30 | 67.30 | 13,195,000 |
| 06 jun 2024 | 64.29 | 67.82 | 64.17 | 67.02 | 67.02 | 22,068,800 |
| 05 jun 2024 | 63.76 | 63.81 | 62.85 | 63.53 | 63.53 | 8,846,100 |
| 04 jun 2024 | 63.14 | 64.13 | 63.03 | 63.33 | 63.33 | 9,046,100 |
| 03 jun 2024 | 63.04 | 63.52 | 62.58 | 63.46 | 63.46 | 9,039,800 |
| 31 may 2024 | 62.73 | 63.56 | 61.77 | 62.99 | 62.99 | 14,269,000 |
| 30 may 2024 | 62.77 | 63.34 | 62.13 | 62.51 | 62.51 | 11,874,700 |
| 29 may 2024 | 61.23 | 61.59 | 60.85 | 61.05 | 61.05 | 8,142,800 |
| 28 may 2024 | 62.30 | 62.87 | 61.75 | 62.17 | 62.17 | 11,159,600 |
| 24 may 2024 | 61.95 | 62.06 | 61.27 | 61.64 | 61.64 | 8,171,300 |
| 23 may 2024 | 62.54 | 62.69 | 61.22 | 61.58 | 61.58 | 10,533,400 |
| 22 may 2024 | 63.79 | 63.91 | 61.85 | 62.19 | 62.19 | 14,532,200 |
| 21 may 2024 | 64.39 | 64.69 | 63.70 | 64.10 | 64.10 | 6,576,000 |
| 20 may 2024 | 64.53 | 65.04 | 63.77 | 64.77 | 64.77 | 6,429,000 |
| 17 may 2024 | 64.08 | 64.71 | 63.85 | 64.48 | 64.48 | 8,204,800 |
| 16 may 2024 | 63.59 | 64.43 | 63.42 | 64.10 | 64.10 | 8,113,600 |
| 15 may 2024 | 65.11 | 65.53 | 63.48 | 63.90 | 63.90 | 10,972,600 |
| 14 may 2024 | 64.39 | 64.86 | 64.27 | 64.58 | 64.58 | 7,556,500 |
| 13 may 2024 | 63.44 | 64.43 | 63.19 | 63.95 | 63.95 | 7,311,600 |
| 10 may 2024 | 64.59 | 64.94 | 62.88 | 62.93 | 62.93 | 8,745,800 |
| 09 may 2024 | 63.87 | 64.47 | 63.41 | 64.45 | 64.45 | 8,368,700 |
| 08 may 2024 | 65.46 | 65.70 | 63.77 | 63.81 | 63.81 | 11,183,800 |
| 07 may 2024 | 66.08 | 66.77 | 65.77 | 65.92 | 65.92 | 9,232,200 |
| 06 may 2024 | 66.00 | 66.10 | 64.95 | 65.61 | 65.61 | 11,257,600 |
| 03 may 2024 | 67.64 | 67.89 | 64.72 | 65.70 | 65.70 | 15,435,200 |
| 02 may 2024 | 66.70 | 67.44 | 65.83 | 66.98 | 66.98 | 14,480,600 |
| 01 may 2024 | 67.00 | 67.80 | 65.49 | 66.14 | 66.14 | 17,966,500 |
| 30 abr 2024 | 70.00 | 70.66 | 67.22 | 67.92 | 67.92 | 43,903,400 |
| 29 abr 2024 | 66.00 | 67.55 | 66.00 | 66.99 | 66.99 | 19,142,400 |
| 26 abr 2024 | 64.13 | 66.30 | 63.75 | 65.96 | 65.96 | 14,200,900 |
| 25 abr 2024 | 63.47 | 64.40 | 62.95 | 64.10 | 64.10 | 11,711,200 |
| 24 abr 2024 | 64.11 | 65.09 | 64.02 | 64.84 | 64.84 | 8,189,100 |
| 23 abr 2024 | 63.38 | 64.70 | 63.20 | 64.43 | 64.43 | 9,913,000 |
| 22 abr 2024 | 63.04 | 63.63 | 62.48 | 63.19 | 63.19 | 9,958,200 |
| 19 abr 2024 | 62.00 | 62.46 | 61.72 | 62.31 | 62.31 | 13,118,800 |
| 18 abr 2024 | 63.85 | 64.03 | 61.95 | 62.10 | 62.10 | 9,240,000 |
| 17 abr 2024 | 63.78 | 63.97 | 62.58 | 63.26 | 63.26 | 8,000,900 |
| 16 abr 2024 | 62.99 | 64.21 | 62.92 | 63.43 | 63.43 | 9,912,700 |
| 15 abr 2024 | 65.06 | 65.47 | 63.25 | 63.51 | 63.51 | 11,008,700 |
| 12 abr 2024 | 65.38 | 65.97 | 64.16 | 64.59 | 64.59 | 9,909,200 |
| 11 abr 2024 | 65.85 | 66.38 | 64.68 | 65.80 | 65.80 | 8,785,500 |
| 10 abr 2024 | 65.12 | 66.19 | 65.05 | 65.88 | 65.88 | 8,566,300 |
| 09 abr 2024 | 66.95 | 67.26 | 66.39 | 67.00 | 67.00 | 8,459,900 |
| 08 abr 2024 | 65.53 | 66.70 | 65.33 | 66.34 | 66.34 | 8,421,400 |
| 05 abr 2024 | 64.70 | 65.47 | 64.06 | 65.15 | 65.15 | 8,058,000 |
| 04 abr 2024 | 65.99 | 66.36 | 64.34 | 64.54 | 64.54 | 9,933,400 |
| 03 abr 2024 | 64.48 | 65.46 | 64.41 | 65.34 | 65.34 | 7,176,100 |
| 02 abr 2024 | 63.95 | 64.84 | 63.55 | 64.66 | 64.66 | 10,329,300 |
| 01 abr 2024 | 67.00 | 67.36 | 65.00 | 65.03 | 65.03 | 9,840,500 |
| 28 mar 2024 | 66.87 | 67.72 | 66.43 | 66.99 | 66.99 | 10,775,800 |
| 27 mar 2024 | 67.72 | 68.21 | 66.14 | 66.57 | 66.57 | 10,591,200 |
| 26 mar 2024 | 66.74 | 67.97 | 66.50 | 66.67 | 66.67 | 14,826,400 |
| 25 mar 2024 | 64.80 | 66.39 | 64.80 | 66.00 | 66.00 | 10,224,300 |
| 22 mar 2024 | 66.44 | 67.25 | 64.75 | 64.77 | 64.77 | 10,196,000 |
| 21 mar 2024 | 65.30 | 66.99 | 65.05 | 66.14 | 66.14 | 14,022,100 |
| 20 mar 2024 | 63.58 | 65.36 | 63.12 | 65.05 | 65.05 | 12,641,400 |
| 19 mar 2024 | 63.77 | 64.05 | 62.80 | 63.01 | 63.01 | 9,089,300 |
| 18 mar 2024 | 63.12 | 64.76 | 63.10 | 64.23 | 64.23 | 14,219,900 |
| 15 mar 2024 | 62.60 | 63.83 | 62.43 | 62.85 | 62.85 | 20,032,000 |
| 14 mar 2024 | 62.51 | 64.20 | 62.21 | 63.00 | 63.00 | 19,342,000 |
| 13 mar 2024 | 59.98 | 63.30 | 59.81 | 62.45 | 62.45 | 19,983,400 |
| 12 mar 2024 | 59.80 | 60.47 | 59.30 | 60.03 | 60.03 | 13,485,100 |
| 11 mar 2024 | 59.00 | 60.22 | 58.94 | 60.08 | 60.08 | 11,172,700 |
| 08 mar 2024 | 58.72 | 59.56 | 58.24 | 59.01 | 59.01 | 18,272,400 |
| 07 mar 2024 | 58.46 | 59.06 | 57.95 | 58.50 | 58.50 | 19,447,900 |
| 06 mar 2024 | 58.75 | 58.92 | 57.91 | 58.12 | 58.12 | 17,187,400 |
| 05 mar 2024 | 59.51 | 60.83 | 57.87 | 58.27 | 58.27 | 18,056,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.