85.17
price up icon0.52%   0.435
 
loading

Paypal Holdings Inc 주식 (PYPL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $85.49 $84.21 $1.28 5,144,546.0 +0.52%
2024-11-20 $85.60 $84.24 $1.36 5,888,723.0 +0.77%
2024-11-19 $84.23 $82.50 $1.73 12,289,886.0 -0.69%
2024-11-18 $86.84 $84.58 $2.27 9,095,806.0 -1.35%
2024-11-15 $86.20 $85.10 $1.10 7,869,278.0 +0.05%
2024-11-14 $87.47 $85.47 $2.00 8,188,079.0 -1.74%
2024-11-13 $87.90 $86.08 $1.82 9,103,451.0 +1.05%
2024-11-12 $87.92 $85.67 $2.25 9,780,835.0 -0.62%
2024-11-11 $87.47 $83.38 $4.09 14,912,769.0 +4.73%
2024-11-08 $83.07 $81.35 $1.72 7,987,035.0 +2.04%
2024-11-07 $82.74 $81.13 $1.61 7,723,611.0 -0.07%
2024-11-06 $81.69 $80.00 $1.69 11,033,911.0 +2.73%
2024-11-05 $79.41 $77.74 $1.67 6,483,060.0 +1.43%
2024-11-04 $78.44 $77.00 $1.44 10,093,589.0 +1.14%
2024-11-01 $78.31 $76.46 $1.85 15,210,002.0 -2.59%
2024-10-31 $79.82 $78.30 $1.52 13,502,570.0 +1.38%
2024-10-30 $79.71 $77.99 $1.72 14,355,015.0 -2.57%
2024-10-29 $81.25 $76.81 $4.44 34,344,020.0 -3.96%
2024-10-28 $83.70 $81.88 $1.82 14,927,717.0 +2.31%
2024-10-25 $82.80 $81.40 $1.40 6,825,815.0 +0.38%
2024-10-24 $82.48 $80.92 $1.56 7,267,824.0 +0.69%
2024-10-23 $82.24 $80.09 $2.15 7,516,356.0 -0.10%
2024-10-22 $81.42 $80.04 $1.38 7,082,829.0 +0.43%

Paypal Holdings Inc 주식 (PYPL) 연도별 가격 이력

이 심층 분석에서는 Paypal Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PYPL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Paypal Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Paypal Holdings Inc 주식 (PYPL) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $87.92 $76.46 $11.46 140,804,581.0 +7.41%
2024-10 $83.70 $76.04 $7.66 226,471,006.0 +1.63%
2024-09 $80.63 $67.15 $13.48 231,006,837.0 +7.73%
2024-08 $73.93 $58.65 $15.28 260,234,618.0 +10.11%
2024-07 $66.99 $56.97 $10.02 264,329,186.0 +13.36%
2024-06 $68.30 $57.21 $11.09 241,207,604.0 -7.87%
2024-05 $67.89 $60.85 $7.04 223,805,238.0 -7.26%
2024-04 $70.66 $61.73 $8.94 252,117,630.0 +1.39%
2024-03 $68.21 $57.87 $10.34 297,239,297.0 +11.02%
2024-02 $64.90 $55.77 $9.13 373,506,439.0 -1.65%
2024-01 $68.21 $56.47 $11.74 440,177,955.0 -0.10%

Paypal Holdings Inc 주식 (PYPL) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $64.13 $57.32 $6.81 333,412,989.0 +6.60%
2023-11 $60.20 $51.09 $9.11 339,543,758.0 +11.22%
2023-10 $59.64 $50.25 $9.39 310,588,351.0 -11.39%
2023-09 $65.73 $56.53 $9.20 260,661,106.0 -6.48%
2023-08 $76.28 $57.29 $18.99 420,244,054.0 -17.55%
2023-07 $76.54 $65.63 $10.91 266,080,573.0 +13.62%
2023-06 $69.20 $61.83 $7.37 386,027,395.0 +7.65%
2023-05 $76.50 $58.95 $17.55 484,398,464.0 -18.43%
2023-04 $77.95 $71.03 $6.92 181,550,794.0 +0.08%
2023-03 $79.27 $71.09 $8.18 275,846,472.0 +3.18%
2023-02 $88.62 $72.98 $15.64 288,579,972.0 -9.68%
2023-01 $82.53 $73.38 $9.15 254,104,697.0 +14.42%

Paypal Holdings Inc 주식 (PYPL) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $80.75 $66.39 $14.36 324,954,525.0 -9.17%
2022-11 $92.62 $71.17 $21.45 343,966,513.0 -6.19%
2022-10 $95.57 $79.35 $16.22 275,600,710.0 -2.89%
2022-09 $99.30 $84.13 $15.17 265,258,502.0 -7.89%
2022-08 $103.0 $85.27 $17.76 339,593,915.0 +8.02%
2022-07 $87.62 $68.51 $19.11 247,986,637.0 +23.85%
2022-06 $89.32 $67.58 $21.74 301,435,260.0 -18.04%
2022-05 $92.85 $71.83 $21.02 375,624,862.0 -3.09%
2022-04 $122.9 $82.12 $40.80 371,990,830.0 -23.97%
2022-03 $122.8 $92.25 $30.56 434,358,398.0 +3.32%
2022-02 $176.2 $94.50 $81.70 671,312,147.0 -34.90%
2022-01 $196.1 $152.1 $44.02 281,909,620.0 -8.82%
credit_services COF
$183.57
price up icon 1.53%
credit_services DFS
$175.34
price up icon 1.42%
credit_services SYF
$65.17
price up icon 1.17%
$15.43
price up icon 5.15%
$37.31
price up icon 4.78%
자본화:     |  볼륨(24시간):