PYPL: PayPal Holdings, Inc. Historical Data

2018 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 82.6057

CLOSE 82.6036

Low

LOW 70.22

High

HIGH 93.7

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	74.235	74.5	73.43	73.84
01/03/2018	74.3	76.8499	74.05	76.75
01/04/2018	77.33	77.9287	76.2599	76.73
01/05/2018	77.11	78.93	77.01	78.7
01/08/2018	78.7	79.18	77.773	79.05
01/09/2018	80.1	80.39	78.52	79.19
01/10/2018	78.5	79.485	77.7	79.37
01/11/2018	79.45	79.87	78.91	79.75
01/12/2018	80	80.77	79.66	80.54
01/16/2018	80.95	81.8	79.94	80.42
01/17/2018	80.4	82.61	79.96	82.47
01/18/2018	82.43	83.44	81.61	82.94
01/19/2018	83.23	84.19	83.1283	83.84
01/22/2018	84	84.21	83.22	83.98
01/23/2018	84.12	84.55	83.45	84.21
01/24/2018	84.52	85.29	82.71	83.71
01/25/2018	84	85.27	83.71	84.34
01/26/2018	84.46	85.49	84.04	85.45
01/29/2018	85.2	85.35	83.62	84.31
01/30/2018	83	84.17	82	83.78
01/31/2018	84.18	86.32	84.17	85.32
02/01/2018	79.95	80.95	76.7	78.4
02/02/2018	78.1	79.62	76.28	76.57
02/05/2018	75.95	78.98	74.68	74.705
02/06/2018	72.63	76.515	72.25	75.68
02/07/2018	75.35	77.58	74.94	75.59
02/08/2018	75.63	75.91	72.27	72.32
02/09/2018	73.14	75.27	71.63	74.75
02/12/2018	75.49	76.28	74.852	75.28
02/13/2018	74.81	75.6	74.55	74.97
02/14/2018	74.18	77.36	74.13	77.27
02/15/2018	78.01	78.3	76.58	78.295
02/16/2018	78.2	78.75	77.53	78.37
02/20/2018	77.7	78.54	76.66	77.06
02/21/2018	77.2	78.496	76.465	76.51
02/22/2018	76.8	78.37	76.77	77.7
02/23/2018	78.26	79.7	77.391	79.69
02/26/2018	80	80.05	78.98	79.35
02/27/2018	79.11	79.929	78.61	79.46
02/28/2018	79.9	82.17	79.39	79.41
03/01/2018	79.6	80.44	77.88	78.64
03/02/2018	77.52	79.11	76.93	78.87
03/05/2018	78.07	79.42	77.09	79.07
03/06/2018	79.33	79.95	78.85	79.23
03/07/2018	78.65	79.555	78.01	79.52
03/08/2018	79.85	80.49	79.53	79.87
03/09/2018	80.26	80.85	80.11	80.71
03/12/2018	80.75	81.17	80.35	80.6
03/13/2018	80.69	80.99	79.27	80.2
03/14/2018	80.74	83.5	80.64	83.31
03/15/2018	83.75	83.99	81.57	82.57
03/16/2018	82.8	83.23	81.27	82.16
03/19/2018	80.89	81.44	79.11	80.3
03/20/2018	80.18	81.19	80.0535	80.86
03/21/2018	80.94	82.35	80.51	81.04
03/22/2018	79.81	80.12	78.46	78.56
03/23/2018	78.5	79.06	76.35	76.44
03/26/2018	77.98	79.17	77.0301	78.95
03/27/2018	79.59	79.9	75.65	76.31
03/28/2018	75.7	76.75	74.74	75.06
03/29/2018	75.31	77.2	74.55	75.87
04/02/2018	75.23	76.3001	74.01	75
04/03/2018	75.28	75.41	73.35	74.56
04/04/2018	73	75.06	72.52	74.78
04/05/2018	75.59	77.82	75.48	76.95
04/06/2018	75.52	76.4	73.7	73.86
04/09/2018	74.6	76.88	74.6	75.19
04/10/2018	76.51	77.31	75.8003	76.79
04/11/2018	76.2	77.4	76.08	76.5
04/12/2018	76.8	77.99	76.61	77.46
04/13/2018	78	78.63	76.83	77.27
04/16/2018	77.88	78.5	77.19	77.8
04/17/2018	78.55	80.43	78.5	80.03
04/18/2018	80.1	80.89	79.32	80.34
04/19/2018	80.2	80.39	79.19	79.68
04/20/2018	79.22	79.87	78.3	78.73
04/23/2018	78.86	79.45	77.99	78.21
04/24/2018	78.9	79.4	75.08	75.28
04/25/2018	75.39	75.575	73.7	74
04/26/2018	76.32	77.62	75.49	76.03
04/27/2018	76.21	76.39	73.635	74.13
04/30/2018	74	75.019	73.69	74.61
05/01/2018	74.15	74.99	73.6	74.81
05/02/2018	75	75.71	71.21	71.73
05/03/2018	71.3	73.77	70.22	73.45
05/04/2018	73.19	74.44	72.23	73.99
05/07/2018	74.22	75.12	74.1	74.67
05/08/2018	74.62	75.94	74.44	75.72
05/09/2018	76.08	77.05	75.46	77.01
05/10/2018	77.39	79.255	77.25	79.19
05/11/2018	79.25	79.39	78.08	79.2
05/14/2018	79.14	79.65	78.4402	78.81
05/15/2018	77.85	78.2	76.93	77.79
05/16/2018	77.5	78.54	77.2801	77.82
05/17/2018	77.63	81.16	77.59	79.19
05/18/2018	79.9	81.94	79.8247	80.79
05/21/2018	81.61	82.32	80.37	81.25
05/22/2018	81.39	81.61	80.28	80.62
05/23/2018	79.66	81.12	79.405	81.08
05/24/2018	80.91	83.06	79.66	81.55
05/25/2018	82.65	82.72	80.49	80.96
05/29/2018	80.71	81.34	80.2	80.73
05/30/2018	81.1613	82.06	80.9	81.6
05/31/2018	81.81	82.83	81.55	82.07
06/01/2018	82.5497	83.46	81.85	83.25
06/04/2018	83.23	84.8	82.77	84.57
06/05/2018	84.5	85.2	84.01	85.05
06/06/2018	85.05	85.61	84.5	85.21
06/07/2018	85.21	85.3	82.31	83.27
06/08/2018	83.23	84.49	83.15	84.34
06/11/2018	84.45	84.59	83.79	83.89
06/12/2018	83.93	86.2	83.875	85.02
06/13/2018	85.5	86	84.68	85.27
06/14/2018	85.5	86.295	85.21	85.61
06/15/2018	85.33	85.69	84.1	85.31
06/18/2018	84.84	86.2	84.44	85.85
06/19/2018	84.64	84.96	83.43	84.52
06/20/2018	84.86	86.97	84.82	85.95
06/21/2018	86.5	87.55	85.45	85.97
06/22/2018	86.32	86.56	84.61	85.12
06/25/2018	84.08	84.47	81.21	82.19
06/26/2018	82.68	83.21	81.77	82.32
06/27/2018	82.55	82.97	80.4533	80.67
06/28/2018	80.39	82.83	80.16	82.48
06/29/2018	82.75	83.66	82.61	83.27
07/02/2018	82.75	83.96	82.0621	83.89
07/03/2018	84.36	84.9	83.15	83.27
07/05/2018	83.64	84.64	83.3	84.59
07/06/2018	84.41	86	83.94	85.94
07/09/2018	86.6	86.9	85.3476	86.23
07/10/2018	86.72	86.72	85.794	86.17
07/11/2018	85.47	86.86	85.07	86.25
07/12/2018	87.2	89.19	86.8	89.13
07/13/2018	89	89.1	86.83	87.99
07/16/2018	88.26	88.3413	87.48	87.77
07/17/2018	87.25	88.72	86.59	88.58
07/18/2018	88.7	88.93	87.68	88.22
07/19/2018	88	88.59	87.16	87.38
07/20/2018	87.32	88	87.14	87.47
07/23/2018	87.14	89.6	85.82	89.24
07/24/2018	90.6	92.35	90.4133	91.41
07/25/2018	91.13	92.35	91.01	91.37
07/26/2018	88.51	90.68	87.25	89.14
07/27/2018	89.5	90.28	84.75	85.46
07/30/2018	85.5	85.5	81.85	82.39
07/31/2018	82.51	83.32	81.3	82.14
08/01/2018	82.24	83.98	82.0097	83.46
08/02/2018	82.95	85.59	82.85	85.53
08/03/2018	85.99	86.2	84.15	85.19
08/06/2018	85.19	86.1	84.9	85.77
08/07/2018	86.3	86.99	85.95	86.3
08/08/2018	86.23	87.095	85.86	86.74
08/09/2018	86.91	88.09	86.48	87.17
08/10/2018	86.55	88.03	86.01	87.01
08/13/2018	87.42	88.5	86.96	87.01
08/14/2018	87.37	87.83	86.48	87.73
08/15/2018	86.78	87.25	84.61	85.19
08/16/2018	85.85	85.9	84.87	85.32
08/17/2018	85.1	85.77	84.22	85.45
08/20/2018	85.74	86	84.9	85.75
08/21/2018	85.82	87.38	85.82	86.22
08/22/2018	86	87.16	85.63	86.95
08/23/2018	86.72	88.175	86.67	87.38
08/24/2018	87.95	90.13	87.95	90.1
08/27/2018	90.68	91.32	89.78	89.97
08/28/2018	90.1	90.85	89.68	90.61
08/29/2018	90.78	92.94	90.78	92.62
08/30/2018	92.29	93.01	91.71	92.09
08/31/2018	91.84	92.74	91.8	92.33
09/04/2018	91.94	93.44	91.62	93.07
09/05/2018	92.98	93	88.7	89.05
09/06/2018	89.18	89.555	88.06	89
09/07/2018	88.13	89.68	87.39	88.82
09/10/2018	89.43	89.99	88.56	89.8
09/11/2018	89.83	91.71	89.035	91.43
09/12/2018	91.53	92.46	90.21	92.4
09/13/2018	92.6	93.7	92.06	92.19
09/14/2018	92.25	92.68	90.68	90.78
09/17/2018	90.66	91.3	88.51	88.68
09/18/2018	88.71	90.09	88.71	89.72
09/19/2018	90.1	90.7399	88.2382	89.31
09/20/2018	89.84	90.78	89.185	90.6
09/21/2018	91.05	92	90.42	90.62
09/24/2018	89.95	90.26	88.26	89.62
09/25/2018	89.62	90.38	89.2748	90.04
09/26/2018	90.34	90.93	89.7	89.85
09/27/2018	90.61	90.7	88.86	88.99
09/28/2018	88.79	89.045	87.6	87.84
10/01/2018	88.13	88.8	87.4	87.55
10/02/2018	87.27	87.35	85.83	86.68
10/03/2018	87.4	87.95	86.37	87.15
10/04/2018	86.39	86.5	83.54	84.34
10/05/2018	84.21	84.84	82.32	83.18
10/08/2018	82.62	82.89	78.65	80.55
10/09/2018	80.65	81.84	79.44	80.03
10/10/2018	79.61	79.91	75.32	75.45
10/11/2018	76.81	77.785	74.66	75.9
10/12/2018	79.12	79.6	77.79	79.03
10/15/2018	78.88	79.14	77.22	77.23
10/16/2018	78.85	80.91	78.46	80.61
10/17/2018	81.19	81.39	79.5	80.09
10/18/2018	80.17	80.44	77.36	77.48
10/19/2018	83.75	86.17	82.92	84.78
10/22/2018	84.86	86.23	83.5711	85.43
10/23/2018	83.2	87.8	82.99	87.57
10/24/2018	87.04	87.69	83.01	83.09
10/25/2018	84.24	86.51	83.56	85.96
10/26/2018	83.22	85.66	82.18	83.37
10/29/2018	84.74	85.24	78.99	81.15
10/30/2018	80.33	81.96	79.42	80.9
10/31/2018	82.37	85.35	82.3	84.19
11/01/2018	84.18	85.15	83.57	85.04
11/02/2018	85.46	86.104	82.65	83.51
11/05/2018	83.33	84.25	82.25	84.05
11/06/2018	84.1	85.31	83.72	84.69
11/07/2018	85.86	88.49	85.73	88.23
11/08/2018	87.7	89.06	87.68	89.04
11/09/2018	88.45	88.45	85.55	86.76
11/12/2018	86.17	86.65	83.3	83.78
11/13/2018	84.12	85.229	83.16	83.78
11/14/2018	84.98	85.14	83.07	84.05
11/15/2018	83.79	87.09	83.6	86.74
11/16/2018	86	86.72	84.83	85.06
11/19/2018	84.77	85.19	79.9	80.13
11/20/2018	77	79.08	75.47	77.76
11/21/2018	79.09	79.89	77.635	79.12
11/23/2018	78.09	79.71	77.9	77.95
11/26/2018	78.97	80.98	78.86	80.86
11/27/2018	81	82	80.205	81.97
11/28/2018	82.27	86	81.9496	85.98
11/29/2018	85.37	85.675	83.79	84.26
11/30/2018	84.39	85.86	83.66	85.81
12/03/2018	87.29	88.84	87.19	87.98
12/04/2018	87.24	88.47	84.02	84.19
12/06/2018	81.82	85.86	81.29	85.82
12/07/2018	84.96	85.99	81.97	82.77
12/10/2018	83.25	85.5	82.76	84.93
12/11/2018	86.01	86.9	84.56	85.51
12/12/2018	86.84	88.46	86.5	86.5
12/13/2018	87.73	88.71	86.41	87.56
12/14/2018	86.38	87.94	85.42	85.92
12/17/2018	85.69	86.3	83.3508	84.1
12/18/2018	84.7	86.37	84.62	85.51
12/19/2018	85.63	87.8	82.93	84.03
12/20/2018	83.78	84.87	80.82	82.44
12/21/2018	82.81	83.77	77.69	78.14
12/24/2018	77.48	79.3199	76.7	77.06
12/26/2018	77.7	82.8	77.65	82.8
12/27/2018	81.33	84.36	80.24	84.31
12/28/2018	85	85.23	82.34	83.26
12/31/2018	84.24	84.48	82.55	84.09

Menu

Create your free account now!

PYPL: PayPal Holdings, Inc. Historical Data

2018 Historical Chart

Average

Low

High