U.S. markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
64.59-1.21 (-1.84%)
Al cierre: 04:00PM EDT
64.20 -0.39 (-0.60%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
13 abr 2023 - 13 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
23 ene 202464.5365.7364.1864.7864.7819,883,700
22 ene 202468.0268.2163.2263.7463.7444,006,900
19 ene 202463.0066.2162.2665.8265.8237,995,100
18 ene 202460.4962.4760.1262.0962.0925,339,500
17 ene 202457.4259.9856.4759.8959.8929,527,400
16 ene 202460.0560.2458.1058.4558.4520,907,100
12 ene 202461.8061.9160.7461.0061.009,275,600
11 ene 202460.6561.4960.0861.3561.3511,900,700
10 ene 202460.9561.4360.2960.9660.9610,137,900
09 ene 202460.2862.0260.1261.0561.0514,877,300
08 ene 202460.4061.9260.0661.7461.7414,264,400
05 ene 202457.7460.3757.6460.1260.1217,413,600
04 ene 202458.0259.0657.4458.4558.4516,680,400
03 ene 202460.7060.7558.3558.6358.6321,245,800
02 ene 202461.2262.1660.4361.4661.4615,248,400
29 dic 202363.0063.1661.1561.4161.4116,779,000
28 dic 202362.6263.5062.4563.0863.0811,233,400
27 dic 202362.6762.8362.1162.6862.6811,112,300
26 dic 202361.9562.6961.8662.5662.569,940,600
22 dic 202362.1762.7361.5861.8461.8413,164,000
21 dic 202362.2162.4561.5962.0662.0612,195,100
20 dic 202362.9563.9761.6761.7461.7417,421,000
19 dic 202361.7963.2861.7263.0163.0119,929,000
18 dic 202361.4261.7360.8561.4761.4713,800,100
15 dic 202362.3762.3760.8261.2661.2623,996,000
14 dic 202362.9464.1361.2161.8761.8727,947,300
13 dic 202358.7361.8958.5461.7361.7319,128,100
12 dic 202359.3959.3958.1358.8958.8913,845,500
11 dic 202359.1059.8058.9659.0459.0412,082,700
08 dic 202358.2659.7457.4058.9458.9415,458,300
07 dic 202359.0959.1558.1258.4858.4817,422,400
06 dic 202357.8360.4657.7559.5359.5325,245,600
05 dic 202359.3159.4757.3257.9257.9221,506,500
04 dic 202359.4360.3859.2459.8559.8514,107,900
01 dic 202357.6359.8157.4559.6559.6518,416,900
30 nov 202358.0558.1057.0557.6157.6119,039,400
29 nov 202359.2360.2057.9157.9757.9719,258,300
28 nov 202356.4758.7056.1358.4758.4723,957,900
27 nov 202356.0056.9755.7156.3956.3915,183,800
24 nov 202356.0056.1355.5555.7655.766,846,600
22 nov 202355.7956.7455.6256.3456.3411,451,600
21 nov 202356.5556.6355.2855.4055.4013,729,000
20 nov 202356.5457.2456.2656.9956.9911,406,700
17 nov 202356.8756.9656.3556.5456.5412,138,000
*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...