PYPL: PayPal Holdings, Inc. Historical Data

2016 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 38.2545

CLOSE 38.2653

Low

LOW 30.52

High

HIGH 44.52

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	35.13	35.56	34.28	34.75
01/05/2016	34.98	34.98	33.86	34.31
01/06/2016	33.7	34.01	33.21	33.98
01/07/2016	33.15	34.161	33.02	33.13
01/08/2016	33.46	33.88	32.63	32.69
01/11/2016	33.02	33.43	32.47	33.04
01/12/2016	33.35	33.57	32.66	33.08
01/13/2016	33.28	33.57	31.97	32.12
01/14/2016	32.15	33.04	31.705	32.87
01/15/2016	31.62	32.54	31.62	32.31
01/19/2016	32.76	33.18	31.93	32.2
01/20/2016	31.43	31.7	30.52	31.2
01/21/2016	31.61	31.74	30.9	31.2
01/22/2016	31.65	31.97	31.54	31.69
01/25/2016	31.98	31.98	31.35	31.47
01/26/2016	31.49	31.98	31.39	31.97
01/27/2016	31.96	32.63	31.38	31.59
01/28/2016	33.63	34.75	33.35	34.24
01/29/2016	34.49	36.26	34.36	36.14
02/01/2016	35.65	37.32	35.59	37.08
02/02/2016	36.53	37.77	36.44	36.83
02/03/2016	36.87	37.55	36.07	37.01
02/04/2016	36.66	37.285	36.54	37.17
02/05/2016	37.16	37.16	34.82	35.07
02/08/2016	34	34.29	31.98	33.61
02/09/2016	32.8	33.858	31.64	32.7
02/10/2016	33.62	33.94	32.82	32.9
02/11/2016	32.12	33.64	32.01	33.52
02/12/2016	33.97	34.44	33.81	34.3
02/16/2016	34.65	35.52	34.48	35.46
02/17/2016	35.98	36.91	35.81	36.36
02/18/2016	36.41	36.53	35.66	36.31
02/19/2016	36	36.235	35.61	35.76
02/22/2016	36.45	36.5	35.82	36
02/23/2016	35.72	35.935	35.02	35.48
02/24/2016	35.22	36.75	34.86	36.47
02/25/2016	36.67	36.83	36.18	36.74
02/26/2016	36.73	37.535	36.37	37.49
02/29/2016	37.47	38.93	37.45	38.14
03/01/2016	38.52	39.545	38.02	39.25
03/02/2016	39.2	39.93	38.7	39.16
03/03/2016	38.96	39.24	38.629	39.02
03/04/2016	38.77	39.7	38.755	39.04
03/07/2016	38.78	39.4	38.7202	38.98
03/08/2016	38.69	38.88	38.11	38.16
03/09/2016	38.48	38.62	37.82	38.57
03/10/2016	38.66	39.3	37.48	38.49
03/11/2016	39	39.53	38.85	39.49
03/14/2016	39.4	39.8	39.04	39.38
03/15/2016	39.05	39.64	39.05	39.27
03/16/2016	39.09	39.89	38.57	39.84
03/17/2016	39.85	40.12	39.17	39.93
03/18/2016	39.86	39.86	38.69	39.41
03/21/2016	39.41	41.17	39.2	41.14
03/22/2016	40.67	41.75	40.63	41.32
03/23/2016	41.06	41.31	40.04	40.52
03/24/2016	39.4	39.51	37	38.92
03/28/2016	38.81	39.17	38.62	38.74
03/29/2016	38.74	39.715	38.3	39.53
03/30/2016	39.94	40.0399	38.995	39.04
03/31/2016	38.74	39	38.43	38.6
04/01/2016	38.51	39.46	38.4	39.4
04/04/2016	39.36	39.38	38.41	38.79
04/05/2016	38.35	38.81	37.7	38.55
04/06/2016	38.45	39.185	38.25	39.16
04/07/2016	38.85	38.94	38.12	38.28
04/08/2016	38.61	38.6989	38.1	38.41
04/11/2016	38.33	38.82	38.03	38.06
04/12/2016	38.32	38.32	37.34	37.8
04/13/2016	38.25	39.12	38.19	38.79
04/14/2016	38.94	39.02	38.415	38.64
04/15/2016	38.69	38.95	38.29	38.58
04/18/2016	38.56	39.69	38.43	39.64
04/19/2016	39.75	40.07	38.975	39.24
04/20/2016	39.24	40.24	39.17	40.08
04/21/2016	40.2	40.55	40.0138	40.1
04/22/2016	39.72	40.635	39.68	40.31
04/25/2016	40.27	40.84	39.54	39.82
04/26/2016	39.57	40.13	39.33	39.73
04/27/2016	39.68	40.18	39.2	40.01
04/28/2016	41	41.49	39.91	40.07
04/29/2016	39.71	39.87	38.59	39.18
05/02/2016	39.07	39.27	38.73	39.02
05/03/2016	38.63	38.97	38.14	38.36
05/04/2016	38.07	38.46	37.87	38.31
05/05/2016	38.38	39.119	38.32	38.95
05/06/2016	38.71	39.7	38.61	39.48
05/09/2016	39.42	40.18	39.33	39.62
05/10/2016	39.62	40.15	39.24	40.11
05/11/2016	39.57	40.3143	39.57	39.71
05/12/2016	39.85	40	39.17	39.51
05/13/2016	39.54	39.8	39.31	39.48
05/16/2016	39.36	39.53	39.13	39.3
05/17/2016	39.1	39.66	38.75	39.065
05/18/2016	39.18	39.36	38.5	38.98
05/19/2016	38.81	38.88	37.31	37.65
05/20/2016	37.79	37.95	37.49	37.53
05/23/2016	37.68	38.23	37.39	38.07
05/24/2016	38.28	39.005	38.28	38.92
05/25/2016	38.87	39.06	38.51	38.76
05/26/2016	38.71	38.74	38	38.07
05/27/2016	38	38.345	37.92	38.09
05/31/2016	37.96	38.03	37.5	37.79
06/01/2016	37.81	38.479	37.71	38.31
06/02/2016	38.42	38.685	38.32	38.56
06/03/2016	38.44	38.59	37.8125	38.33
06/06/2016	38.47	38.49	37.98	38.1
06/07/2016	38.07	38.48	37.52	37.57
06/08/2016	37.53	37.7	37.06	37.55
06/09/2016	37.48	37.57	37.11	37.13
06/10/2016	36.83	37.05	36.62	36.77
06/13/2016	36.5	37.11	36.495	36.54
06/14/2016	36.37	37.275	36.25	37.16
06/15/2016	37.16	37.2198	36.785	36.84
06/16/2016	36.62	37.04	36.35	36.97
06/17/2016	37.03	37.18	36.63	36.97
06/20/2016	37.28	37.76	36.82	36.86
06/21/2016	36.8	36.8	35.95	36.16
06/22/2016	36.28	36.4928	35.78	36
06/23/2016	36.27	36.665	36.05	36.66
06/24/2016	35	35.725	34.61	35.08
06/27/2016	34.74	34.76	34	34.2
06/28/2016	34.46	35.25	34.23	35.24
06/29/2016	35.69	35.905	35.29	35.77
06/30/2016	35.81	36.53	35.59	36.51
07/01/2016	36.6	36.67	36.25	36.35
07/05/2016	36.3	36.36	35.87	36.12
07/06/2016	35.94	36.17	35.715	35.93
07/07/2016	35.92	36.39	35.84	36.32
07/08/2016	36.78	37.46	36.66	37.36
07/11/2016	37.45	38.33	37.4	38.15
07/12/2016	38.47	38.91	38.24	38.79
07/13/2016	38.84	39.99	38.83	39.28
07/14/2016	39.69	40.07	39.4	39.96
07/15/2016	40.02	40.07	38.98	39.09
07/18/2016	39.13	39.22	38.73	38.92
07/19/2016	38.97	39.465	38.83	39.37
07/20/2016	39.44	40.45	39.12	40.05
07/21/2016	40.33	40.33	39.65	40.13
07/22/2016	37.3	37.59	36.43	37.42
07/25/2016	37.7	38.18	37.62	37.78
07/26/2016	37.78	38.27	37.6	37.69
07/27/2016	37.64	37.69	37.045	37.22
07/28/2016	37.4	37.68	37.101	37.22
07/29/2016	37.41	37.48	36.86	37.24
08/01/2016	37.43	37.44	36.9	37.06
08/02/2016	37.06	37.0852	36.36	36.54
08/03/2016	36.59	36.74	36.28	36.58
08/04/2016	36.82	37.39	36.73	37.3
08/05/2016	37.55	38.15	37.55	38.1
08/08/2016	38.19	38.3	37.65	37.91
08/09/2016	38.03	38.14	37.88	38.1
08/10/2016	38.02	38.245	37.91	38.07
08/11/2016	38.19	38.49	38.1	38.46
08/12/2016	38.3	38.63	38.1	38.51
08/15/2016	38.55	38.65	38.34	38.46
08/16/2016	38.4	38.53	38.15	38.38
08/17/2016	38.41	38.46	37.88	38.14
08/18/2016	38.07	38.375	37.93	38.22
08/19/2016	38.02	38.18	37.895	38.09
08/22/2016	37.93	38.2	37.66	38.11
08/23/2016	38.42	38.43	37.8	37.86
08/24/2016	37.81	37.95	37.41	37.52
08/25/2016	37.5	37.57	37.25	37.51
08/26/2016	37.72	37.84	37.38	37.65
08/29/2016	37.61	37.65	37.27	37.29
08/30/2016	37.26	37.52	36.985	37
08/31/2016	37	37.24	36.84	37.15
09/01/2016	37.27	37.32	36.58	36.83
09/02/2016	37.01	37.125	36.3	37.07
09/06/2016	37.05	37.65	37.02	37.18
09/07/2016	37.33	38.58	37.26	38.56
09/08/2016	38.65	39.33	38.5007	39.27
09/09/2016	38.75	39.02	37.91	38.01
09/12/2016	37.65	38.84	37.5401	38.77
09/13/2016	38.62	40.33	38.41	39.86
09/14/2016	39.99	40.28	39.53	39.96
09/15/2016	40.31	41.14	39.8699	40.83
09/16/2016	40.71	40.88	40.3248	40.7
09/19/2016	40.24	40.46	39.75	40.01
09/20/2016	40.3	40.3	39.67	39.69
09/21/2016	39.86	40.39	39.7	40.29
09/22/2016	40.42	40.66	40.14	40.49
09/23/2016	39.6	40.495	39.6	40.07
09/26/2016	39.38	40.51	39.38	40.34
09/27/2016	40.04	41.23	39.49	41.06
09/28/2016	41.15	41.19	40.21	40.97
09/29/2016	40.91	41.3	40.36	40.39
09/30/2016	40.29	41.05	40.27	40.97
10/03/2016	40.87	41.2	40.16	40.59
10/04/2016	41.3	41.3	40.44	40.78
10/05/2016	40.95	40.95	40.4	40.44
10/06/2016	40.32	40.39	39.86	40.18
10/07/2016	40.42	40.42	39.62	39.88
10/10/2016	40.13	40.17	39.59	39.86
10/11/2016	40.03	40.11	38.96	39.19
10/12/2016	39.77	39.8	39.3	39.53
10/13/2016	39.39	39.4	38.75	39.2
10/14/2016	39.46	39.89	39.23	39.24
10/17/2016	39.24	39.62	39.16	39.48
10/18/2016	40	40.18	39.78	39.83
10/19/2016	39.97	40.47	39.84	40.24
10/20/2016	40.23	40.29	39.82	40.09
10/21/2016	41.85	44.24	41.84	44.15
10/24/2016	44	44.52	43.14	43.87
10/25/2016	43.66	44.07	43	43.31
10/26/2016	43	43.21	42.31	42.33
10/27/2016	42.55	42.57	41.621	41.69
10/28/2016	41.98	41.98	41.07	41.76
10/31/2016	41.78	42	41.36	41.66
11/01/2016	41.68	42.295	41.29	41.54
11/02/2016	41.43	41.57	41.08	41.35
11/03/2016	41.32	41.5	40.92	41.19
11/04/2016	40.3	41.485	40.3	40.9
11/07/2016	41.52	41.65	41.06	41.28
11/08/2016	41.42	42.15	41.09	41.58
11/09/2016	40.6	41.47	40.58	41.26
11/10/2016	41.9	41.9	39.58	40.45
11/11/2016	40.77	40.77	39.8	40.08
11/14/2016	40.4	40.4	38.45	38.81
11/15/2016	39.04	39.48	38.9	38.94
11/16/2016	39.05	39.21	38.71	39.07
11/17/2016	39.12	40.055	38.95	39.88
11/18/2016	40.08	40.57	39.91	40.08
11/21/2016	40.12	40.77	40.12	40.63
11/22/2016	40.99	41.1	39.95	40.33
11/23/2016	40.31	40.43	39.85	40.05
11/25/2016	40.4	40.56	39.99	40.26
11/28/2016	40.26	40.49	39.925	39.96
11/29/2016	40.07	40.36	39.79	39.89
11/30/2016	40.1	40.18	39.18	39.28
12/01/2016	39.56	39.68	38.18	38.34
12/02/2016	38.34	38.75	38.06	38.62
12/05/2016	38.85	39.34	38.65	38.99
12/06/2016	39.23	39.26	38.71	38.98
12/07/2016	39.08	39.46	38.8	39.45
12/08/2016	39.68	40	39.45	39.61
12/09/2016	39.7	39.79	39.375	39.65
12/12/2016	39.6	39.9	39.35	39.43
12/13/2016	39.55	39.745	39.39	39.43
12/14/2016	39.46	39.89	39.46	39.55
12/15/2016	39.8	40.29	39.35	39.54
12/16/2016	39.9	39.9	39.12	39.32
12/19/2016	39.4	39.8	39.11	39.44
12/20/2016	39.61	39.74	39.26	39.74
12/21/2016	39.84	40.74	39.82	40.09
12/22/2016	40.04	40.09	39.54	39.68
12/23/2016	39.82	39.87	39.48	39.58
12/27/2016	39.5	40.08	39.43	39.72
12/28/2016	39.76	40.03	39.53	39.57
12/29/2016	39.54	40.17	39.54	39.96
12/30/2016	39.96	40.07	39.34	39.47

Menu

Create your free account now!

PYPL: PayPal Holdings, Inc. Historical Data

2016 Historical Chart

Average

Low

High