PayPal Holdings, Inc. (2PPD.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 02:39PM BST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 57.76 | 58.31 | 57.76 | 58.31 | 58.31 | 150 |
| 30 May 2024 | 56.85 | 58.05 | 56.85 | 58.05 | 58.05 | 225 |
| 29 May 2024 | 56.84 | 56.84 | 56.46 | 56.46 | 56.46 | 225 |
| 28 May 2024 | 57.65 | 58.07 | 56.91 | 56.91 | 56.91 | 375 |
| 24 May 2024 | 57.13 | 57.13 | 56.64 | 56.64 | 56.64 | 150 |
| 23 May 2024 | 57.53 | 57.62 | 57.01 | 57.62 | 57.62 | 367 |
| 22 May 2024 | 58.97 | 59.03 | 57.93 | 57.93 | 57.93 | 218 |
| 21 May 2024 | 59.32 | 59.32 | 58.80 | 58.80 | 58.80 | 285 |
| 20 May 2024 | 59.38 | 59.48 | 59.38 | 59.48 | 59.48 | 292 |
| 17 May 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 16 May 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 15 May 2024 | 60.04 | 60.05 | 60.04 | 60.05 | 60.05 | 150 |
| 14 May 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 13 May 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 10 May 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | 75 |
| 09 May 2024 | 59.32 | 59.46 | 59.24 | 59.46 | 59.46 | 225 |
| 08 May 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
| 07 May 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
| 03 May 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | 75 |
| 02 May 2024 | 62.27 | 62.94 | 62.27 | 62.94 | 62.94 | 250 |
| 01 May 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
| 30 Apr 2024 | 63.03 | 67.28 | 60.21 | 64.95 | 64.95 | 1,802 |
| 29 Apr 2024 | 61.66 | 61.79 | 61.66 | 61.79 | 61.79 | 225 |
| 26 Apr 2024 | 60.21 | 60.21 | 59.66 | 60.01 | 60.01 | 299 |
| 25 Apr 2024 | 60.14 | 60.14 | 58.99 | 58.99 | 58.99 | 922 |
| 24 Apr 2024 | 60.26 | 60.26 | 59.92 | 59.94 | 59.94 | 225 |
| 23 Apr 2024 | 59.05 | 59.76 | 59.05 | 59.76 | 59.76 | 150 |
| 22 Apr 2024 | 59.26 | 59.36 | 59.09 | 59.09 | 59.09 | 225 |
| 19 Apr 2024 | 57.79 | 58.08 | 57.79 | 58.08 | 58.08 | 225 |
| 18 Apr 2024 | 59.42 | 59.53 | 59.28 | 59.28 | 59.28 | 230 |
| 17 Apr 2024 | 59.93 | 60.01 | 59.93 | 60.01 | 60.01 | 148 |
| 16 Apr 2024 | 59.00 | 59.61 | 57.70 | 59.61 | 59.61 | 648 |
| 15 Apr 2024 | 60.56 | 61.05 | 60.56 | 60.72 | 60.72 | 319 |
| 12 Apr 2024 | 61.52 | 61.74 | 61.13 | 61.38 | 61.38 | 492 |
| 11 Apr 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | 100 |
| 10 Apr 2024 | 60.71 | 60.71 | 60.49 | 60.49 | 60.49 | 221 |
| 09 Apr 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| 08 Apr 2024 | 60.56 | 61.23 | 60.47 | 61.23 | 61.23 | 234 |
| 05 Apr 2024 | 59.73 | 59.84 | 59.73 | 59.84 | 59.84 | 301 |
| 04 Apr 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| 03 Apr 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| 02 Apr 2024 | 60.00 | 60.00 | 59.27 | 59.91 | 59.91 | 400 |
| 28 Mar 2024 | 61.66 | 61.92 | 61.66 | 61.79 | 61.79 | 117 |
| 27 Mar 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | 50 |
| 26 Mar 2024 | 61.23 | 61.35 | 61.23 | 61.35 | 61.35 | 263 |
| 25 Mar 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 22 Mar 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 50 |
| 21 Mar 2024 | 60.08 | 61.03 | 60.08 | 61.03 | 61.03 | 100 |
| 20 Mar 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | 75 |
| 19 Mar 2024 | 58.97 | 58.97 | 57.94 | 57.94 | 57.94 | 325 |
| 18 Mar 2024 | 57.86 | 58.90 | 57.86 | 58.60 | 58.60 | 325 |
| 15 Mar 2024 | 57.66 | 57.70 | 57.66 | 57.70 | 57.70 | 225 |
| 14 Mar 2024 | 57.37 | 58.06 | 57.37 | 58.04 | 58.04 | 400 |
| 13 Mar 2024 | 54.71 | 57.14 | 54.71 | 57.14 | 57.14 | 325 |
| 12 Mar 2024 | 55.23 | 55.23 | 54.95 | 54.95 | 54.95 | 200 |
| 11 Mar 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | 150 |
| 08 Mar 2024 | 53.70 | 53.70 | 53.49 | 53.60 | 53.60 | 418 |
| 07 Mar 2024 | 53.79 | 54.73 | 53.42 | 53.42 | 53.42 | 799 |
| 06 Mar 2024 | 53.71 | 53.78 | 53.71 | 53.78 | 53.78 | 300 |
| 05 Mar 2024 | 54.82 | 55.45 | 54.82 | 55.45 | 55.45 | 450 |
| 04 Mar 2024 | 55.86 | 55.89 | 54.54 | 54.79 | 54.79 | 301 |
| 01 Mar 2024 | 55.81 | 56.22 | 55.81 | 56.22 | 56.22 | 225 |
| 29 Feb 2024 | 55.56 | 55.74 | 55.56 | 55.74 | 55.74 | 150 |
| 28 Feb 2024 | 55.76 | 55.81 | 55.76 | 55.81 | 55.81 | 225 |
| 27 Feb 2024 | 54.78 | 55.30 | 54.78 | 55.03 | 55.03 | 450 |
| 26 Feb 2024 | 54.44 | 54.66 | 54.29 | 54.66 | 54.66 | 300 |
| 23 Feb 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | 75 |
| 22 Feb 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | 75 |
| 21 Feb 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | 39 |
| 20 Feb 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | 75 |
| 19 Feb 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
| 16 Feb 2024 | 54.75 | 54.75 | 54.69 | 54.69 | 54.69 | 150 |
| 15 Feb 2024 | 55.09 | 55.09 | 54.08 | 55.06 | 55.06 | 377 |
| 14 Feb 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | 75 |
| 13 Feb 2024 | 55.38 | 55.38 | 54.14 | 54.37 | 54.37 | 1,071 |
| 12 Feb 2024 | 54.56 | 55.52 | 54.50 | 54.84 | 54.84 | 929 |
| 09 Feb 2024 | 52.41 | 52.73 | 52.31 | 52.59 | 52.59 | 900 |
| 08 Feb 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 07 Feb 2024 | 59.47 | 59.78 | 59.02 | 59.02 | 59.02 | 208 |
| 06 Feb 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | 175 |
| 05 Feb 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 02 Feb 2024 | 57.38 | 57.43 | 56.71 | 56.71 | 56.71 | 602 |
| 01 Feb 2024 | 56.80 | 56.80 | 56.21 | 56.21 | 56.21 | 150 |
| 31 Jan 2024 | 58.27 | 58.27 | 57.98 | 58.00 | 58.00 | 173 |
| 30 Jan 2024 | 58.63 | 58.63 | 57.47 | 57.47 | 57.47 | 803 |
| 29 Jan 2024 | 56.52 | 58.21 | 56.52 | 58.21 | 58.21 | 273 |
| 26 Jan 2024 | 55.61 | 56.46 | 55.35 | 56.46 | 56.46 | 620 |
| 25 Jan 2024 | 58.28 | 58.44 | 57.93 | 58.44 | 58.44 | 537 |
| 24 Jan 2024 | 60.45 | 60.61 | 59.07 | 59.07 | 59.07 | 825 |
| 23 Jan 2024 | 59.09 | 60.14 | 59.09 | 60.14 | 60.14 | 1,155 |
| 22 Jan 2024 | 61.25 | 62.56 | 59.87 | 60.37 | 60.37 | 3,368 |
| 19 Jan 2024 | 57.40 | 59.36 | 57.40 | 59.36 | 59.36 | 1,129 |
| 18 Jan 2024 | 55.20 | 55.34 | 55.19 | 55.34 | 55.34 | 600 |
| 17 Jan 2024 | 52.95 | 53.81 | 52.54 | 53.36 | 53.36 | 1,158 |
| 16 Jan 2024 | 55.28 | 55.34 | 54.56 | 54.56 | 54.56 | 342 |
| 15 Jan 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 12 Jan 2024 | 55.89 | 56.37 | 55.89 | 56.37 | 56.37 | 150 |
| 11 Jan 2024 | 55.77 | 55.78 | 55.39 | 55.39 | 55.39 | 293 |
| 10 Jan 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | 300 |
| 09 Jan 2024 | 55.12 | 55.74 | 55.05 | 55.50 | 55.50 | 1,634 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.