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:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 78.16 | 79.53 | 77.99 | 79.36 | 79.36 | 10,070,400 |
| 03 oct 2024 | 76.53 | 77.40 | 76.04 | 77.31 | 77.31 | 9,121,300 |
| 02 oct 2024 | 77.47 | 77.77 | 76.18 | 77.44 | 77.44 | 8,073,300 |
| 01 oct 2024 | 78.21 | 79.01 | 76.39 | 77.47 | 77.47 | 10,608,700 |
| 30 sept 2024 | 77.87 | 78.60 | 77.24 | 78.03 | 78.03 | 6,846,900 |
| 27 sept 2024 | 80.40 | 80.63 | 77.73 | 77.88 | 77.88 | 11,575,300 |
| 26 sept 2024 | 78.94 | 80.43 | 78.47 | 80.08 | 80.08 | 13,316,700 |
| 25 sept 2024 | 78.23 | 79.26 | 77.34 | 77.36 | 77.36 | 13,822,400 |
| 24 sept 2024 | 77.88 | 78.83 | 77.67 | 78.34 | 78.34 | 14,724,800 |
| 23 sept 2024 | 77.53 | 78.80 | 77.35 | 77.67 | 77.67 | 12,839,800 |
| 20 sept 2024 | 77.31 | 77.57 | 75.46 | 76.76 | 76.76 | 27,274,600 |
| 19 sept 2024 | 75.00 | 78.25 | 74.81 | 77.57 | 77.57 | 21,662,400 |
| 18 sept 2024 | 71.45 | 73.87 | 71.36 | 73.12 | 73.12 | 13,498,200 |
| 17 sept 2024 | 71.93 | 72.17 | 71.12 | 71.77 | 71.77 | 6,187,200 |
| 16 sept 2024 | 70.46 | 71.24 | 70.07 | 71.07 | 71.07 | 6,495,000 |
| 13 sept 2024 | 70.04 | 70.62 | 69.86 | 70.10 | 70.10 | 7,572,600 |
| 12 sept 2024 | 69.14 | 70.38 | 69.04 | 70.36 | 70.36 | 8,376,700 |
| 11 sept 2024 | 69.16 | 69.70 | 67.76 | 69.35 | 69.35 | 12,344,900 |
| 10 sept 2024 | 69.34 | 69.74 | 67.15 | 68.85 | 68.85 | 12,317,500 |
| 09 sept 2024 | 70.39 | 70.65 | 68.25 | 69.35 | 69.35 | 11,869,300 |
| 06 sept 2024 | 71.94 | 72.05 | 68.55 | 68.89 | 68.89 | 12,315,800 |
| 05 sept 2024 | 73.66 | 74.40 | 71.01 | 72.03 | 72.03 | 11,473,800 |
| 04 sept 2024 | 71.61 | 73.24 | 71.59 | 72.61 | 72.61 | 8,369,000 |
| 03 sept 2024 | 71.75 | 72.95 | 71.40 | 72.00 | 72.00 | 8,571,300 |
| 30 ago 2024 | 73.51 | 73.69 | 71.76 | 72.43 | 72.43 | 9,635,000 |
| 29 ago 2024 | 71.40 | 73.93 | 71.25 | 73.16 | 73.16 | 13,181,600 |
| 28 ago 2024 | 71.27 | 71.59 | 70.03 | 70.43 | 70.43 | 9,277,700 |
| 27 ago 2024 | 71.75 | 72.35 | 71.30 | 71.59 | 71.59 | 9,396,900 |
| 26 ago 2024 | 72.07 | 73.03 | 71.67 | 72.04 | 72.04 | 9,063,000 |
| 23 ago 2024 | 72.00 | 72.07 | 70.84 | 71.70 | 71.70 | 8,222,200 |
| 22 ago 2024 | 71.74 | 73.25 | 70.92 | 71.52 | 71.52 | 11,811,100 |
| 21 ago 2024 | 72.07 | 72.77 | 70.87 | 71.46 | 71.46 | 10,455,500 |
| 20 ago 2024 | 70.00 | 72.56 | 69.43 | 71.89 | 71.89 | 23,546,000 |
| 19 ago 2024 | 68.22 | 69.46 | 68.17 | 69.43 | 69.43 | 9,578,100 |
| 16 ago 2024 | 67.37 | 68.55 | 67.37 | 67.96 | 67.96 | 9,526,800 |
| 15 ago 2024 | 67.16 | 68.12 | 67.05 | 67.94 | 67.94 | 12,968,300 |
| 14 ago 2024 | 65.06 | 66.39 | 64.66 | 66.14 | 66.14 | 8,944,800 |
| 13 ago 2024 | 64.00 | 65.64 | 63.72 | 65.11 | 65.11 | 8,638,600 |
| 12 ago 2024 | 64.95 | 65.13 | 63.28 | 63.46 | 63.46 | 7,519,500 |
| 09 ago 2024 | 64.80 | 65.50 | 64.47 | 64.72 | 64.72 | 8,605,300 |
| 08 ago 2024 | 63.55 | 64.68 | 63.10 | 64.28 | 64.28 | 9,761,200 |
| 07 ago 2024 | 63.35 | 65.01 | 62.64 | 62.74 | 62.74 | 13,464,400 |
| 06 ago 2024 | 60.60 | 63.58 | 60.30 | 62.75 | 62.75 | 14,358,900 |
| 05 ago 2024 | 60.70 | 61.06 | 58.65 | 60.46 | 60.46 | 17,445,400 |
| 02 ago 2024 | 64.00 | 64.04 | 60.89 | 61.98 | 61.98 | 23,117,100 |
| 01 ago 2024 | 65.78 | 67.30 | 65.02 | 65.31 | 65.31 | 19,086,400 |
| 31 jul 2024 | 65.00 | 66.99 | 64.17 | 65.78 | 65.78 | 25,825,900 |
| 30 jul 2024 | 62.78 | 65.06 | 62.43 | 64.00 | 64.00 | 44,232,800 |
| 29 jul 2024 | 58.50 | 59.10 | 58.07 | 58.94 | 58.94 | 12,346,800 |
| 26 jul 2024 | 57.60 | 58.31 | 56.97 | 58.29 | 58.29 | 11,323,400 |
| 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 |
| *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.