PYPL: PayPal Holdings, Inc. Historical Data

2019 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 105.067

CLOSE 105.0669

Low

LOW 81.91

High

HIGH 121.48

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	82.38	86.2	82.24	85.75
01/03/2019	84.36	84.75	81.91	82.09
01/04/2019	83.71	86.91	83.37	86.27
01/07/2019	86.42	87.55	86.02	86.93
01/08/2019	88.11	88.895	87.69	88.7
01/09/2019	88.81	90.315	88.5	89.55
01/10/2019	89.1	90.79	87.918	90.7
01/11/2019	90.11	91.1442	90.1	90.65
01/14/2019	89.96	90.81	89.55	90.43
01/15/2019	90.64	91.91	90.19	91.6
01/16/2019	91.72	92.35	90.21	90.55
01/17/2019	90.25	90.87	89.81	90.4
01/18/2019	91.35	91.44	89.78	91.12
01/22/2019	90.33	90.97	89.09	89.94
01/23/2019	90.74	91.17	89.57	90.5
01/24/2019	90.67	92.99	90.55	92.2
01/25/2019	93.05	94.58	92.69	94.28
01/28/2019	93.3	93.42	90.69	92.3
01/29/2019	92.33	92.85	90.57	91.12
01/30/2019	92.02	93.34	90.9	92.42
01/31/2019	89.02	90.09	86.62	88.76
02/01/2019	88.36	90.5	88.25	90.01
02/04/2019	89.88	92.12	89.71	91.66
02/05/2019	91.91	92.35	91.36	92.27
02/06/2019	90.8	92.29	90.19	92.25
02/07/2019	91.11	91.71	90.01	90.85
02/08/2019	90.02	91.91	90	91.87
02/11/2019	92.25	93.75	92.15	92.69
02/12/2019	93.44	94.51	93.2	94.38
02/13/2019	94.59	96.04	93.844	94.01
02/14/2019	93.65	94.99	93.1	94.42
02/15/2019	95	95.43	94.45	94.91
02/19/2019	94.45	95.3	94.06	95.02
02/20/2019	95	95.72	93.98	94.73
02/21/2019	94.72	95.51	94.33	94.96
02/22/2019	95.24	96	95.07	95.98
02/25/2019	96.07	97.3038	96	96.7
02/26/2019	96.34	96.82	95.53	96.59
02/27/2019	96.11	98.04	95.93	97.86
02/28/2019	97.66	98.525	97.08	98.07
03/01/2019	98.92	99.45	98.34	98.8
03/04/2019	98.03	98.5	95.34	96.57
03/05/2019	96.65	97.14	96.15	96.53
03/06/2019	96.52	97.28	95.91	96.46
03/07/2019	96.17	96.75	95.3	96.21
03/08/2019	95.04	95.77	94.51	95.69
03/11/2019	96.01	97.57	95.9539	97.45
03/12/2019	98	98.08	96.9	97.5
03/13/2019	98.2	100.5901	98.14	99.31
03/14/2019	99.46	99.67	98.93	99.03
03/15/2019	99.4	101.2599	99.33	100.73
03/18/2019	101.21	101.83	99.37	100.27
03/19/2019	100.6	101.685	100.6	101.54
03/20/2019	101.45	103.05	100.84	102.31
03/21/2019	102.15	104.56	102.085	104.15
03/22/2019	103.87	104	101.25	101.27
03/25/2019	100.94	102.18	100.51	101.55
03/26/2019	102.34	103.285	101.75	103.15
03/27/2019	103.2	104.17	101.74	103.07
03/28/2019	103.45	104.01	102.67	103.86
03/29/2019	104.52	104.7	103.46	103.84
04/01/2019	104.99	105.76	103.85	105.55
04/02/2019	105.76	105.76	104.66	105.23
04/03/2019	105.91	105.97	104.49	104.69
04/04/2019	104.7	104.97	102.65	104.46
04/05/2019	104.84	105.8	104.62	105.73
04/08/2019	105.66	107	104.67	106.57
04/09/2019	106.06	107.51	105.83	106.93
04/10/2019	107.15	107.77	106.39	107.51
04/11/2019	107.51	107.74	105.91	106.46
04/12/2019	107.03	108.54	106.41	108.48
04/15/2019	108.58	109	107.31	108.14
04/16/2019	108.8	108.8	107.58	108.2
04/17/2019	107.805	108.86	107.25	108.81
04/18/2019	108.36	108.45	105.08	107.36
04/22/2019	106.79	107.18	106.02	106.81
04/23/2019	107.1	107.51	106.4401	106.9
04/24/2019	107.11	108.39	106.4196	107.22
04/25/2019	108.52	110.92	108.52	110.22
04/26/2019	109.72	110.57	107.88	110.56
04/29/2019	110.7	113	110.44	112.44
04/30/2019	112.44	113.22	111.2	112.77
05/01/2019	113.21	113.69	110.92	110.94
05/02/2019	110.6	111.16	108.91	109.7
05/03/2019	110.57	112.12	110.25	111.96
05/06/2019	109.44	111.12	108.58	110.85
05/07/2019	110.17	110.17	107.64	108.95
05/08/2019	108.58	109.88	108.15	109.07
05/09/2019	108.1	110.1325	107.2476	109.73
05/10/2019	109.22	110.68	107.46	110.41
05/13/2019	107.6	108.63	106.52	106.83
05/14/2019	107.56	110.4	107.35	109.09
05/15/2019	108.59	111.93	108.31	111.5
05/16/2019	111.2	114.66	111.16	113.87
05/17/2019	113.07	114.25	112.2421	112.8
05/20/2019	111.97	113.31	111.23	112.15
05/21/2019	112.67	113.12	111.6855	112.43
05/22/2019	112.28	113.96	112.21	112.47
05/23/2019	111.47	111.71	109.06	109.9
05/24/2019	110.84	111.24	109.46	109.85
05/28/2019	110.57	113.14	110.5	111.74
05/29/2019	110.75	110.97	109.31	110.08
05/30/2019	110.64	111.57	110.09	111.41
05/31/2019	110.33	110.8	108.74	109.75
06/03/2019	111.09	111.09	103.96	105.52
06/04/2019	106.83	108.83	105.78	108.73
06/05/2019	110.04	110.88	109.46	110.77
06/06/2019	111.11	112.04	110.27	111.78
06/07/2019	112.3	115.14	112.08	114.02
06/10/2019	115.1	117.35	114.85	115.62
06/11/2019	116.97	117.45	113.295	114.6
06/12/2019	114.59	114.89	113.4702	114.5
06/13/2019	114.82	115.82	114.59	115.72
06/14/2019	115.91	116.73	115.27	116.17
06/17/2019	116.58	117.335	116.37	117.16
06/18/2019	118.6	118.646	115.84	115.98
06/19/2019	116	117.34	115.22	117.14
06/20/2019	118.85	119.95	117.84	118.79
06/21/2019	116.08	117.28	115.97	116.21
06/24/2019	116.51	116.7731	115.66	116.5
06/25/2019	116.58	116.96	113.39	114.44
06/26/2019	115.7	116.38	114.115	114.15
06/27/2019	114.51	114.87	113.08	113.67
06/28/2019	114.24	114.62	113.33	114.46
07/01/2019	116.72	116.75	114.35	115.03
07/02/2019	115.18	116.2	114.58	116.17
07/03/2019	116.88	117.72	116.06	117.68
07/05/2019	116.54	117.4	114.69	117.16
07/08/2019	116.34	117.225	115.1401	116.95
07/09/2019	116.37	118.62	116.25	118.37
07/10/2019	119.11	120.2	118.78	119.64
07/11/2019	120.17	120.75	119.24	120.65
07/12/2019	120.92	121	119.31	120.12
07/15/2019	120.77	121.04	119.8	120.9
07/16/2019	121.1	121.48	119.53	119.71
07/17/2019	119.65	119.99	118.8	118.81
07/18/2019	118.99	120.8	118.63	119.87
07/19/2019	120.74	121.36	118.6	118.63
07/22/2019	118.99	119.2098	118.12	118.69
07/23/2019	119.42	120.27	118.695	120.22
07/24/2019	120	121.33	118.93	121.3
07/25/2019	116.75	117.55	113.23	115.12
07/26/2019	115.71	116.35	114.34	115.49
07/29/2019	113.5	114.28	111.22	111.45
07/30/2019	110.79	112.29	108.77	112.04
07/31/2019	112.2	112.3	109.43	110.4
08/01/2019	110.45	112.4496	109.665	110.8
08/02/2019	109.47	109.65	105.83	107.09
08/05/2019	103.76	105.39	102.41	103.6
08/06/2019	105	106	104.48	105.03
08/07/2019	104.06	107.16	103.3	106.63
08/08/2019	107.35	108.14	106.08	106.79
08/09/2019	106.4	106.52	104.45	104.82
08/12/2019	104.01	104.3804	102.21	102.72
08/13/2019	103.39	106.7	102.6801	106.04
08/14/2019	104.17	105.13	102.44	103.27
08/15/2019	103.9	105.79	103.13	104.95
08/16/2019	106.08	106.61	105.55	106.16
08/19/2019	108	108.44	106.83	107.67
08/20/2019	107.91	108.58	107.02	107.37
08/21/2019	108.54	110.02	108.3975	109.82
08/22/2019	110.08	110.29	107.65	108.77
08/23/2019	108.93	110.14	105.51	106.04
08/26/2019	107.11	107.83	106.29	107.66
08/27/2019	108.39	108.72	106.95	107.45
08/28/2019	106.71	107.63	105.35	107.47
08/29/2019	108.96	109.76	108.78	109.21
08/30/2019	110.13	110.97	108.54	109.05
09/03/2019	107.92	108.86	106.46	106.75
09/04/2019	107.75	109.235	107.29	108.73
09/05/2019	110	111.63	109.51	111.46
09/06/2019	111.66	111.67	109.62	110.05
09/09/2019	110.62	110.77	103.9	105.43
09/10/2019	104.77	104.95	101.31	103.05
09/11/2019	104.15	104.48	103.11	104.02
09/12/2019	105.71	107.915	105.49	107.1
09/13/2019	106.66	107.29	105.25	107
09/16/2019	106.13	108.01	105.99	106.52
09/17/2019	106.81	107.8945	106.46	107.5
09/18/2019	107.78	107.8	103.73	105.6
09/19/2019	105.64	107.02	105.6	106.12
09/20/2019	104.71	105.46	103.91	104.64
09/23/2019	104.73	105.32	104.35	105.11
09/24/2019	105.41	106.1	102.73	103.69
09/25/2019	103.34	104.4626	101.54	104.14
09/26/2019	104.43	104.87	103.22	104.55
09/27/2019	104.87	105.17	101.1	102.2
09/30/2019	102.68	104.07	101.48	103.59
10/01/2019	104	104.6409	102.23	102.53
10/02/2019	101.81	101.83	99.3601	99.73
10/03/2019	99.54	101.31	98.61	101.03
10/04/2019	101.84	102.98	100.84	102.79
10/07/2019	102.11	102.607	101.52	101.62
10/08/2019	100.85	101.15	99.25	99.33
10/09/2019	99.44	100.69	99.385	99.89
10/10/2019	99.4	101	99.4	100.54
10/11/2019	101.78	103.96	101.47	101.58
10/14/2019	101.59	102.35	101.3674	101.75
10/15/2019	102.01	103.66	101.9	103.59
10/16/2019	103	103.23	101.9	103.09
10/17/2019	103.89	104.34	102.84	103.63
10/18/2019	103.92	104.32	100.75	101.22
10/21/2019	102.36	102.73	100.465	101.44
10/22/2019	101.36	101.95	97.115	97.36
10/23/2019	97.42	97.6	94.77	96.64
10/24/2019	106.075	106.98	103.19	104.91
10/25/2019	104.46	107.49	104.42	107.19
10/28/2019	107.99	108.46	106.45	106.6
10/29/2019	106.84	107.02	104.695	105
10/30/2019	105.29	106.6	103.96	106.5
10/31/2019	106.47	106.5	103.26	104.1
11/01/2019	104.7	105.3	103.93	104.98
11/04/2019	105.72	105.76	102.605	102.81
11/05/2019	103.05	103.25	100.285	100.99
11/06/2019	101.2	101.34	100.17	100.63
11/07/2019	100.94	101.72	100.29	100.47
11/08/2019	100.025	101.71	99.6	101.42
11/11/2019	101.04	103.04	100.66	102.67
11/12/2019	102.97	103.09	100.92	102.03
11/13/2019	102	103.6	101.63	102.12
11/14/2019	101.87	103.85	101.37	103.73
11/15/2019	104.35	104.48	103.105	104.2
11/18/2019	103.85	104.2	102.98	103.66
11/19/2019	104.08	106.17	104.0076	104.95
11/20/2019	105.22	105.38	103.12	104.09
11/21/2019	103	104.47	102.15	102.55
11/22/2019	102.92	103.23	100.72	101.77
11/25/2019	102.38	104.57	102.06	104.45
11/26/2019	104.8	106.78	104.5	106.2
11/27/2019	106.89	108.24	106.8	107.75
11/29/2019	107.97	108.39	106.9	108.01
12/02/2019	107.96	108.49	104.65	106.21
12/03/2019	105	106.13	104.51	105.59
12/04/2019	106.29	106.29	104.655	105
12/05/2019	105.45	105.5	104.11	104.59
12/06/2019	104.79	105.3435	104.16	104.34
12/09/2019	104.6	105.1	103.6	103.78
12/10/2019	103.77	104.13	103.26	103.62
12/11/2019	103.72	105.87	103.5902	105.51
12/12/2019	105.21	106.2199	104.13	105.67
12/13/2019	105.83	107.905	105.52	107.65
12/16/2019	108.4	109.828	108.35	109.57
12/17/2019	109.57	109.6	107.67	108.46
12/18/2019	108.86	109.47	107.76	107.83
12/19/2019	107.8	108.94	107.46	108.88
12/20/2019	109.28	109.62	108.13	108.75
12/23/2019	109.05	109.45	108.38	108.61
12/24/2019	108.64	109.26	108.38	108.69
12/26/2019	109.13	109.75	108.57	109.75
12/27/2019	110.1665	110.18	108.9	109.4
12/30/2019	109.52	109.6	107.73	107.97
12/31/2019	107.54	108.45	107.2	108.17

Menu

Create your free account now!

PYPL: PayPal Holdings, Inc. Historical Data

2019 Historical Chart

Average

Low

High