PYPL: PayPal Holdings, Inc. Historical Data

2017 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 55.8436

CLOSE 55.8551

Low

LOW 39.02

High

HIGH 79.385

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	40.29	40.98	40	40.25
01/04/2017	40.35	41.03	40.045	41
01/05/2017	41.43	41.72	41.0399	41.06
01/06/2017	41.24	41.64	40.79	41.45
01/09/2017	41.49	41.51	41.11	41.4
01/10/2017	41.4	41.55	41.07	41.08
01/11/2017	41.23	41.38	40.835	41.28
01/12/2017	41.28	41.6052	40.92	41.56
01/13/2017	41.65	41.84	41.53	41.6
01/17/2017	41.6	41.71	41.2	41.27
01/18/2017	41.41	41.49	41.11	41.35
01/19/2017	41.25	41.68	41.03	41.27
01/20/2017	41.39	41.72	41.3	41.69
01/23/2017	41.86	42.11	41.25	41.62
01/24/2017	41.95	42.04	41.53	41.96
01/25/2017	42.36	42.44	41.66	41.71
01/26/2017	42.36	42.5	41.285	41.5
01/27/2017	41	41.2	39.92	40.27
01/30/2017	40.17	40.27	39.42	39.86
01/31/2017	39.7	40.01	39.45	39.78
02/01/2017	39.96	40	39.11	39.31
02/02/2017	39.4	39.84	39.02	39.58
02/03/2017	39.79	39.93	39.55	39.59
02/06/2017	39.64	39.83	39.34	39.74
02/07/2017	40.01	40.34	39.7	40.02
02/08/2017	40.18	40.99	39.92	40.88
02/09/2017	40.44	40.995	40.3	40.83
02/10/2017	40.82	40.86	40.56	40.58
02/13/2017	40.83	41.3	40.74	41.17
02/14/2017	41.18	41.63	40.94	41.62
02/15/2017	41.69	41.93	41.27	41.87
02/16/2017	41.87	42.31	41.7	42.15
02/17/2017	41.92	42.3	41.8	41.96
02/21/2017	41.93	42.56	41.9	42.43
02/22/2017	42.3	42.53	42.12	42.42
02/23/2017	42.37	42.67	42.16	42.53
02/24/2017	42.11	43.07	41.83	43.07
02/27/2017	42.89	42.89	42.35	42.64
02/28/2017	42.49	42.49	41.99	42
03/01/2017	42.31	42.52	41.99	42.43
03/02/2017	42.4	42.86	42.2	42.77
03/03/2017	42.7	43.04	42.58	43.03
03/06/2017	42.98	43.03	42.63	42.87
03/07/2017	42.8	43.2	42.71	42.89
03/08/2017	42.84	43.18	42.72	42.79
03/09/2017	42.66	43	42.45	42.92
03/10/2017	43.19	43.28	42.76	42.99
03/13/2017	42.87	42.965	42.45	42.59
03/14/2017	42.51	42.64	41.74	42.1
03/15/2017	42.29	42.57	41.89	42.39
03/16/2017	42.5	42.58	42.14	42.4
03/17/2017	42.57	43.3	42.37	43.08
03/20/2017	43.1	43.32	42.81	43.16
03/21/2017	43.33	43.4	42.46	42.64
03/22/2017	42.595	43.24	42.45	43.19
03/23/2017	43.13	43.61	43	43.14
03/24/2017	43.48	43.495	42.935	43.13
03/27/2017	42.69	43.2	42.58	43.08
03/28/2017	42.87	43.25	42.84	43.15
03/29/2017	43.15	43.3	42.96	43.24
03/30/2017	43.15	43.8	43	43.54
03/31/2017	43.44	43.48	43.01	43.02
04/03/2017	43.2	43.3	42.51	42.63
04/04/2017	42.74	42.74	42.26	42.72
04/05/2017	42.83	43.3433	42.74	42.89
04/06/2017	42.9	43	42.72	42.9
04/07/2017	42.89	43.175	42.71	43.04
04/10/2017	43.07	43.55	43.01	43.05
04/11/2017	42.99	43.09	42.61	42.69
04/12/2017	42.1	42.81	42.06	42.49
04/13/2017	42.5	42.89	42.32	42.55
04/17/2017	42.6	43.14	42.6	43.1
04/18/2017	43.2	43.2	42.86	43.09
04/19/2017	43.03	43.47	42.9	43.3
04/20/2017	43.32	43.8	43.26	43.69
04/21/2017	43.86	44	43.6	43.81
04/24/2017	44.09	44.28	43.95	44.27
04/25/2017	44.49	45.01	44.35	44.71
04/26/2017	45.04	45.04	44.25	44.41
04/27/2017	47.25	48.1	46.75	47.15
04/28/2017	47.03	47.755	46.87	47.72
05/01/2017	47.39	47.7125	47.32	47.54
05/02/2017	47.41	49.07	47.4	49.05
05/03/2017	49.16	49.29	48.625	49.02
05/04/2017	48.93	49.38	48.82	48.91
05/05/2017	48.62	49.44	48.4	49.3
05/08/2017	49.43	49.45	48.81	49.17
05/09/2017	49.06	49.37	48.9	49.22
05/10/2017	49.18	49.8	49.015	49.79
05/11/2017	49.63	49.71	49.11	49.7
05/12/2017	49.58	49.75	49.24	49.37
05/15/2017	49.31	50	49.25	49.77
05/16/2017	49.63	50.35	49.57	50.34
05/17/2017	49.87	50.1	49.025	49.05
05/18/2017	49.03	49.58	48.89	49.11
05/19/2017	49.15	49.71	49.06	49.39
05/22/2017	49.45	49.88	49.35	49.77
05/23/2017	49.9	50.18	49.77	50.13
05/24/2017	50.23	51.08	50.14	51.05
05/25/2017	50.77	51.13	50.64	50.93
05/26/2017	51.04	51.39	50.89	51.19
05/30/2017	50.96	51.28	50.86	51.06
05/31/2017	51.13	52.24	50.88	52.21
06/01/2017	52.48	53.39	52.475	53.16
06/02/2017	53.44	53.64	53.08	53.52
06/05/2017	53.77	54.07	53.59	53.8
06/06/2017	53.75	53.8	53.16	53.4
06/07/2017	53.3	53.94	53.26	53.85
06/08/2017	54.03	54.43	53.45	54.39
06/09/2017	54.65	55.14	52.85	53.4
06/12/2017	52.81	52.9	51.43	52.16
06/13/2017	52.29	52.485	51.7	52.06
06/14/2017	52	52.505	51.535	51.9
06/15/2017	51.44	52.38	50.83	52.29
06/16/2017	52.04	52.16	51.58	51.84
06/19/2017	52.28	53	52.1101	52.93
06/20/2017	52.84	53.23	52.43	52.52
06/21/2017	52.99	53.58	52.61	53.54
06/22/2017	53.71	53.951	52.86	53.87
06/23/2017	53.82	54.53	53.69	54.33
06/26/2017	54.44	55.1	53.65	53.74
06/27/2017	53.6	53.79	52.64	52.73
06/28/2017	52.75	54.44	52.65	54.39
06/29/2017	53.81	54.1	52.52	53.42
06/30/2017	53.6	54.25	53.29	53.67
07/03/2017	54.14	54.33	52.83	52.87
07/05/2017	53	54.75	52.94	54.61
07/06/2017	54.22	54.3506	53.15	53.47
07/07/2017	53.7	54.48	53.52	53.97
07/10/2017	54.91	55.42	54.7	54.94
07/11/2017	54.92	55.2	54.33	54.76
07/12/2017	56.6	57.445	55.55	56.55
07/13/2017	57.3	57.91	56.8	57.9
07/14/2017	58.14	58.63	56.915	57.16
07/17/2017	57.53	57.6	57.02	57.58
07/18/2017	57.5	58.96	57.31	58.96
07/19/2017	58.31	58.62	57.55	58.35
07/20/2017	58.75	59.38	58.43	59.09
07/21/2017	59	59.33	58.59	58.67
07/24/2017	58.9	59.07	58.34	58.58
07/25/2017	58.73	58.83	58.19	58.26
07/26/2017	58.48	58.94	57.9	58.79
07/27/2017	61	61.3	57.6921	60.15
07/28/2017	59.8	60.71	59.04	59.2
07/31/2017	59.37	59.64	58.52	58.55
08/01/2017	59	59.39	58.79	59.34
08/02/2017	59.67	59.71	58.44	59.12
08/03/2017	59.16	59.28	58.36	58.42
08/04/2017	58.62	58.93	58.32	58.86
08/07/2017	59.18	59.64	58.84	59.62
08/08/2017	59.61	59.88	59.25	59.48
08/09/2017	58.97	59.73	58.59	59.67
08/10/2017	59.24	59.37	57.81	58.02
08/11/2017	57.85	58.25	57.58	58.04
08/14/2017	58.61	59.2763	58.271	59.06
08/15/2017	59.3	59.98	59.23	59.69
08/16/2017	59.95	60.7	59.6	60.29
08/17/2017	60.15	60.28	59.29	59.29
08/18/2017	59.36	59.82	58.94	59.44
08/21/2017	59.33	59.65	58.755	59.4
08/22/2017	59.72	61	59.44	60.84
08/23/2017	60.3	60.51	59.82	60.05
08/24/2017	60.22	60.43	59.11	60
08/25/2017	60.33	60.58	59.61	59.97
08/28/2017	60.31	60.53	59.81	60.53
08/29/2017	59.82	61.16	59.63	61.01
08/30/2017	61.05	61.86	60.89	61.77
08/31/2017	62	62.029	61.17	61.68
09/01/2017	61.98	62.23	61.3831	61.46
09/05/2017	61.26	61.75	60.58	61.27
09/06/2017	61.74	61.99	60.9	61.24
09/07/2017	61.33	62.13	61.28	62
09/08/2017	61.94	62	61.1	61.13
09/11/2017	61.73	63.26	61.62	62.64
09/12/2017	62.95	63.12	62.15	62.56
09/13/2017	62.47	62.75	61.58	62.04
09/14/2017	62.04	62.37	61.71	62.24
09/15/2017	62.27	62.8	61.96	62.5
09/18/2017	62.62	63.5299	62.52	62.92
09/19/2017	63.01	63.925	62.96	63.83
09/20/2017	63.99	64.87	63.83	64.74
09/21/2017	64.67	64.95	63.905	64.63
09/22/2017	64.33	65.24	64.11	65.08
09/25/2017	65	65	62.365	63.5
09/26/2017	63.71	63.7623	62.84	62.94
09/27/2017	63.41	63.75	63.1601	63.33
09/28/2017	63.62	64.055	63.11	63.93
09/29/2017	63.86	64.17	63.5	64.03
10/02/2017	64.5	65.12	64.1	64.18
10/03/2017	64.51	64.51	63.7607	64.22
10/04/2017	64.3	64.3	63.69	64.01
10/05/2017	64.38	66	64.22	65.82
10/06/2017	66	66.41	65.79	66.05
10/09/2017	66.2	66.55	65.9	66.23
10/10/2017	66.6	66.67	65.79	66.04
10/11/2017	67.25	68.42	66.98	67.78
10/12/2017	68.02	68.98	67.8048	68.86
10/13/2017	69.49	69.61	68	68.66
10/16/2017	69.04	69.2	67.28	67.31
10/17/2017	67.65	67.67	66.35	66.67
10/18/2017	67.4	67.5	67	67.26
10/19/2017	67.3	67.45	66.16	67.25
10/20/2017	71.33	71.73	69.69	70.97
10/23/2017	71.02	71.33	69.55	69.8
10/24/2017	69.73	70.565	69.67	70.21
10/25/2017	69.94	71.42	69.85	71.02
10/26/2017	71.46	72.07	71.04	71.34
10/27/2017	71.72	71.79	70.58	71.06
10/30/2017	71.45	71.54	70.53	71.15
10/31/2017	71.34	72.74	71.11	72.56
11/01/2017	72.78	72.99	71.69	72.38
11/02/2017	72.46	72.7755	72.01	72.25
11/03/2017	72.37	73.41	71.94	73.39
11/06/2017	73.72	74.76	73.42	74.74
11/07/2017	75.17	75.45	74.19	74.41
11/08/2017	74	75	73.31	74.77
11/09/2017	74.02	74.2	72.41	74.1
11/10/2017	73.77	74.14	73.56	73.99
11/13/2017	73.61	74.29	73.34	74.03
11/14/2017	74.1	74.82	73.62	74.49
11/15/2017	74.3	74.4	73.1853	73.43
11/16/2017	75.5	77.94	75.28	77.7
11/17/2017	78.01	78.01	75.8	76.38
11/20/2017	76.6	77.32	75.88	76.01
11/21/2017	77.09	78.43	76.89	77.77
11/22/2017	77.9	77.99	76.62	77.57
11/24/2017	77.81	78.9	77.7	78.57
11/27/2017	78.63	79.385	77.71	77.84
11/28/2017	77.95	78.23	77.2435	77.79
11/29/2017	77.95	77.98	71.67	73.25
11/30/2017	73.77	75.87	73.54	75.73
12/01/2017	75.22	76.44	74.26	75.3
12/04/2017	75.59	75.7439	68.61	70.97
12/05/2017	69.81	72.75	69.61	71.2
12/06/2017	70.89	73.2	70.83	73.14
12/07/2017	73.25	74.069	73.25	73.69
12/08/2017	74.71	74.71	72.6	72.91
12/11/2017	72.96	73.68	72.68	73.29
12/12/2017	73.45	74.31	73	73.62
12/13/2017	74.08	75.42	73.77	74.09
12/14/2017	74.5	75.53	74.2	74.26
12/15/2017	74.82	75.87	73.51	75.65
12/18/2017	76.3	76.35	75.2	75.32
12/19/2017	75.39	75.39	73.91	74.5
12/20/2017	74.64	74.9	73.76	74
12/21/2017	74.19	74.47	73.8	74.02
12/22/2017	73.8	74.04	72.9	73.89
12/26/2017	73.29	74.34	72.63	74.27
12/27/2017	74.25	74.93	74	74.59
12/28/2017	74.96	75	73.86	74.17
12/29/2017	73.92	74.53	73.58	73.62

Menu

Create your free account now!

PYPL: PayPal Holdings, Inc. Historical Data

2017 Historical Chart

Average

Low

High