PYPL: PayPal Holdings, Inc. Historical Data

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 35.7492

CLOSE 35.603

Low

LOW 30

High

HIGH 42.55

DATE	OPEN	HIGH	LOW	CLOSE
07/06/2015	38	39.75	36	36.71
07/07/2015	37.72	37.81	36	36.62
07/08/2015	36.34	36.36	34.53	34.7
07/09/2015	35.1	35.52	33.99	34.5
07/10/2015	34.66	35.19	33.98	34.69
07/13/2015	35.59	37.5	35.5	36.78
07/14/2015	36.99	37.74	36.6	36.93
07/15/2015	37.98	38.2	37.03	37.51
07/16/2015	38.82	39.97	38.08	38.63
07/17/2015	39.42	40.2	38.18	38.39
07/20/2015	41.46	42.55	39.8	40.47
07/21/2015	41.08	41.11	39.12	39.35
07/22/2015	39.35	39.7178	38.1	38.39
07/23/2015	38.74	38.75	36.93	37.01
07/24/2015	37.71	38	36.91	37
07/27/2015	36.78	37.38	36.22	36.39
07/28/2015	37.19	38	36.8296	37.6
07/29/2015	38.03	38.1	37.62	37.95
07/30/2015	38.04	39.01	37.715	38.45
07/31/2015	39.14	39.2	38.2199	38.7
08/03/2015	39.25	39.88	38.9	39.39
08/04/2015	39.91	39.91	38.43	38.95
08/05/2015	39.7	39.88	39.17	39.27
08/06/2015	39.63	39.74	38.55	38.85
08/07/2015	39.04	39.23	38.6	39.13
08/10/2015	39.43	39.69	38.7701	39.05
08/11/2015	38.93	39.28	38.72	38.85
08/12/2015	38.55	38.58	37.01	38.19
08/13/2015	38.4	38.49	37.44	37.62
08/14/2015	37.49	38.18	37.38	38.14
08/17/2015	38.3	38.75	37.7	38.73
08/18/2015	39	39	37.87	37.99
08/19/2015	37.87	38.1	37.03	37.19
08/20/2015	36.85	37.34	35.88	35.98
08/21/2015	35.57	36.11	33.83	34.25
08/24/2015	31.17	34.85	30	33.75
08/25/2015	35.44	35.46	32.7	32.7
08/26/2015	33.7	33.84	31.71	33.17
08/27/2015	33.87	34.77	33.16	34.62
08/28/2015	34.51	35.26	34.37	35.04
08/31/2015	35.5	35.51	34.77	35
09/01/2015	34.15	34.68	33.41	33.77
09/02/2015	34.6	35.08	33.835	35.07
09/03/2015	35.01	35.46	34.77	35.31
09/04/2015	34.71	34.72	33.78	34.29
09/08/2015	34.81	34.89	34.25	34.7
09/09/2015	34.92	34.95	33.88	34.37
09/10/2015	34.23	34.29	32.95	33.46
09/11/2015	33.27	33.59	32.61	33.55
09/14/2015	33.7	33.95	33.2	33.77
09/15/2015	33.72	33.95	32.67	33.8
09/16/2015	33.46	34.06	33.36	33.77
09/17/2015	33.72	33.99	33.08	33.32
09/18/2015	32.9	33.78	32.55	32.92
09/21/2015	33.66	34.62	33.43	34.25
09/22/2015	33.94	34.1	33.1899	33.35
09/23/2015	33.49	34.34	33.26	34.16
09/24/2015	34	34.07	33.38	33.91
09/25/2015	34.6	34.69	33.5	33.77
09/28/2015	33.68	33.68	32.155	32.25
09/29/2015	32.27	32.67	30.3	30.63
09/30/2015	31.2	31.28	30.64	31.04
10/01/2015	30.82	31.587	30.75	31.48
10/02/2015	30.82	32.86	30.75	32.83
10/05/2015	32.95	33.02	32.38	32.67
10/06/2015	32.91	32.91	31.78	31.86
10/07/2015	32.31	32.471	31.52	32.38
10/08/2015	32.44	32.45	31.09	31.67
10/09/2015	31.69	32.45	31.41	32.06
10/12/2015	32.19	32.67	32.1	32.63
10/13/2015	32.6	33.48	32.3399	33.22
10/14/2015	33.4	34.46	33.4	34.05
10/15/2015	34.45	34.72	34.16	34.62
10/16/2015	34.75	35.05	33.95	34.29
10/19/2015	34.43	34.905	33.79	34.84
10/20/2015	34.8	34.99	34.59	34.87
10/21/2015	34.75	34.8	32.88	33.83
10/22/2015	34.43	35.25	34.26	34.79
10/23/2015	35.73	35.75	34.8	34.99
10/26/2015	36.05	36.59	35.515	36.44
10/27/2015	36.39	36.3941	35.31	35.94
10/28/2015	36.21	36.65	35.81	36.52
10/29/2015	34.73	36.5	34.5	35.91
10/30/2015	35.64	36.49	35.24	36.01
11/02/2015	35.58	37.41	35.45	36.99
11/03/2015	37.05	38.44	37	37.9
11/04/2015	38.45	38.52	37.33	37.6
11/05/2015	37.82	37.98	36.66	36.71
11/06/2015	36.59	36.7	35.8	36.24
11/09/2015	36.1	36.74	35.65	36.6
11/10/2015	36.58	37.2	36.5	37
11/11/2015	37.19	37.32	35.75	36.33
11/12/2015	35.945	36.05	34.83	35.57
11/13/2015	35.18	35.4999	34.5	34.53
11/16/2015	34.55	35.66	34.53	35.61
11/17/2015	35.89	36.45	35.71	36.21
11/18/2015	36.32	36.95	35.785	36.22
11/19/2015	36.45	36.5	35.91	36.19
11/20/2015	36.45	36.45	35.9202	36.36
11/23/2015	36.5	36.65	35.41	35.56
11/24/2015	35.25	35.3	34.88	35.12
11/25/2015	35.2	35.86	35.13	35.36
11/27/2015	35.52	35.7	35.06	35.18
11/30/2015	35.36	35.44	34.69	35.26
12/01/2015	35.41	35.41	33.85	35.17
12/02/2015	35.23	36.17	34.9301	35.15
12/03/2015	35.2	35.23	33.8501	34.23
12/04/2015	34.38	35.82	34.22	35.62
12/07/2015	35.71	35.8	34.85	35.16
12/08/2015	34.63	35.7	34.52	35.6
12/09/2015	35.39	35.6	34.83	35.07
12/10/2015	35.16	35.91	35.16	35.49
12/11/2015	35.15	35.3263	34.42	34.69
12/14/2015	34.61	35.2226	34.33	35.01
12/15/2015	35.19	36.51	35.18	36.32
12/16/2015	36.12	36.25	35.19	35.98
12/17/2015	36	36.58	35.51	35.54
12/18/2015	35.35	35.76	34.73	34.98
12/21/2015	35.21	36.15	35.11	36.08
12/22/2015	36.12	36.89	35.78	36.805
12/23/2015	36.79	37.68	36.77	37.11
12/24/2015	37.01	37.23	36.82	37.07
12/28/2015	36.7	37	36.25	36.61
12/29/2015	36.92	37.45	36.75	37.08
12/30/2015	37.07	37.25	36.46	36.48
12/31/2015	36.3	36.5	36.0508	36.2

Menu

Create your free account now!

PYPL: PayPal Holdings, Inc. Historical Data

2015 Historical Chart

Average

Low

High