Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
PayPal Holdings, Inc. logo
PYPL
PayPal Holdings, Inc.
20:00:00
42.51 $
0.0000 (%0.00)
Previous Close: 42.08
Day Low₺41.65
Day High₺42.8155
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PYPL: PayPal Holdings, Inc. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 161.3289
CLOSE 161.5247

Low

LOW 82.07

High

HIGH 244.25
DATEOPENHIGHLOWCLOSE
01/02/2020109.47111.21109.275110.75
01/03/2020109.49110.42108.76108.76
01/06/2020107.57110.22107.44110.17
01/07/2020111.5111.56109.53109.67
01/08/2020110.4112.64109.82111.82
01/09/2020112.99113.56111.59112.57
01/10/2020113.64113.71112.27112.93
01/13/2020113.98115.88113.86115.28
01/14/2020115.515115.59114.12114.64
01/15/2020115.14115.95114.61114.85
01/16/2020115.92116114.85115.4
01/17/2020116.45116.7115.47116.04
01/21/2020115.31116.39115.11116.15
01/22/2020116.73117.45115.47115.5
01/23/2020117.4117.9398115.8117.89
01/24/2020118.45119.6116.51116.98
01/27/2020113.63115.98112.31115.24
01/28/2020115.83117.21114.7154116.52
01/29/2020117.47117.53115.16116.66
01/30/2020112.79117.2112.42117.12
01/31/2020116.75117.32113.15113.89
02/03/2020114.3117.24114.05116.51
02/04/2020118.04120.34117.3120.08
02/05/2020121.2122.19118.891119.72
02/06/2020120.09120.6119.47119.89
02/07/2020119.6119.67118.41118.88
02/10/2020118.56120.15118.5120.06
02/11/2020120.76121118.4118.84
02/12/2020118.85119.91117.87118.56
02/13/2020118.04121.1117.8120.51
02/14/2020120.89123120.8122.99
02/18/2020122.58122.99121.68122.27
02/19/2020122.63124.45122.3123.91
02/20/2020123.86124.31120.4122.43
02/21/2020121.72121.85118.53119.49
02/24/2020114.29116.79113.52116.44
02/25/2020115.67116.415109.33109.66
02/26/2020109.81112.63108.6109.11
02/27/2020106.3112.05106.3107.84
02/28/2020104.26108.73103.72107.99
03/02/2020107.46113.05106.53112.86
03/03/2020112.82114.56108.26109.76
03/04/2020112.04115.39110.62115.3
03/05/2020112.03114.9111.24112.18
03/06/2020107.95111.57107.58110.89
03/09/2020102.72106.9999.71101.63
03/10/2020105.3109.74103.17109.74
03/11/2020106.65107.75101.98103.9
03/12/202096.56104.7894.596.96
03/13/2020100.52110.699.78110.15
03/16/202094103.15591.2392.72
03/17/202094.5101.0890.5297.87
03/18/202091.85595.186.1591.46
03/19/202091.5698.0687.0493.69
03/20/202095.6496.2386.2186.68
03/23/202086.2988.1582.0785.26
03/24/202089.49889.497.29
03/25/202097.43100.4295.2795.71
03/26/202096.31100.9395.635100.63
03/27/20209797.10593.0693.48
03/30/202095.598.259994.3797.03
03/31/202096.3899.431494.8795.74
04/01/202092.7294.6790.3891.38
04/02/202091.194.679990.9293.52
04/03/202092.7992.9589.8892.39
04/06/202097.8102.596.26101.67
04/07/2020105.255106.2399.9100.28
04/08/2020101.61105.505100.75105.06
04/09/2020105.63108.7104.78105.84
04/13/2020104.85106.29102.34105.98
04/14/2020109110.98107.93109.785
04/15/2020107.46109.09106.42107.95
04/16/2020109.5109.525106.57108.31
04/17/2020110.3112.12110.054111.85
04/20/2020110.9114.3110.025112.17
04/21/2020111.12112.85107.41107.54
04/22/2020110.29116109.91115.19
04/23/2020115.94118.385115115.24
04/24/2020115.47120.47115.4120.18
04/27/2020121.25122.387120.055120.53
04/28/2020121.66122115.9029116.14
04/29/2020119.3124.03118.645123.58
04/30/2020121.35123.45120.62123
05/01/2020119.85122.7119.43120.61
05/04/2020121.26124.18120.31123.66
05/05/2020124.94127.94124.85125.43
05/06/2020127.05129.59126.12128.31
05/07/2020139.92147.2139.28146.29
05/08/2020143.25146.4142.11144.96
05/11/2020142.96145.27142.18143.96
05/12/2020144145.65140.91141.03
05/13/2020140.2145.1139.61143.73
05/14/2020142.07144.7141.43144.41
05/15/2020142.9145.89141.63145.51
05/18/2020148.125149.18145.99146.24
05/19/2020146.7497149.72145.22145.39
05/20/2020148151.08147.9150.94
05/21/2020150.58150.74148.04148.22
05/22/2020148.26151147.36150.86
05/26/2020154.12154.55146.29147
05/27/2020145.48146.4140.02145.96
05/28/2020144.73151.945144.51148.79
05/29/2020150.5155.33148.93155.01
06/01/2020154.9155.97153.05154.53
06/02/2020156157.6154.61157.49
06/03/2020157.49158.271155.12156.78
06/04/2020156.7159.4799153.635154.6
06/05/2020152.98156.34150156
06/08/2020154.28156.21153.11156.09
06/09/2020155.79158.21155.5949156.86
06/10/2020157.6160.89157.6159.91
06/11/2020158.34159.5152.915153.04
06/12/2020157.06157.21151.89155.26
06/15/2020152.63157.92152.22157.55
06/16/2020160.19162.83158.3161.22
06/17/2020162.84164.9597161.66163.83
06/18/2020164.72168.83164.31168.05
06/19/2020170.6171.12164.01164.36
06/22/2020165.58170.9165.55170.26
06/23/2020172175.4170.4172.79
06/24/2020170.595173.48164.29168
06/25/2020169172.78168.19172.5
06/26/2020173.71173.71168.6170.87
06/29/2020171.48171.48165.56168.35
06/30/2020170.7174.69169.41174.23
07/01/2020174.625178.2348172.56177.43
07/02/2020179.69179.8176.72177.21
07/06/2020180.29181.24174.46176.18
07/07/2020177.69179.95176.31177.28
07/08/2020178.89182.64178.5181.57
07/09/2020183.4183.99179.15183.23
07/10/2020181.63182.52177.13178.4
07/13/2020180.42180.66170.74171.51
07/14/2020168.75172.6164.33172.3
07/15/2020172.99173.36169.01172.06
07/16/2020169.9171.34166.4998169.81
07/17/2020171.5174.56169.54173.92
07/20/2020174.65179.64172.68178.82
07/21/2020179.25179.46174.32175.58
07/22/2020176.16179.49175.73178.42
07/23/2020178.15180.75171.94173.86
07/24/2020171.08173.6169.08172.56
07/27/2020173.92178.46172.39177.98
07/28/2020178.01179.58176.0102176.27
07/29/2020178.45185.44178.27184.6
07/30/2020191.81198.6599189.1314192.51
07/31/2020193.05196.35191.69196.07
08/03/2020198.25199.4195.22197.07
08/04/2020196.35199.1195.5206197.33
08/05/2020199204.23198.09202.91
08/06/2020202204.16198.88204.09
08/07/2020203.71203.9509196.7198.63
08/10/2020198.7199.85191.69193.32
08/11/2020192193.535186.52189.03
08/12/2020190192.51189.4191.32
08/13/2020192.1195.13191.48193.07
08/14/2020195.19195.4687190.51191.46
08/17/2020193.92197.42193.25196.29
08/18/2020197.73198.75194194.57
08/19/2020195.06196.84191.92192.44
08/20/2020192.06198.7191.51198.18
08/21/2020197.93199.0999196.22196.79
08/24/2020200201.0988196.57198.88
08/25/2020198.49201.96196.24201.67
08/26/2020202.53205.35200.25203.48
08/27/2020206.81207202.3204.34
08/28/2020205.4159205.4159202.42204.48
08/31/2020203.7205.2523202.2984204.14
09/01/2020205.59209.8799205.145208.93
09/02/2020211.6222212.45204.6210.82
09/03/2020205.69206.59194.95204.99
09/04/2020200.985201.84182.85191.84
09/08/2020184.7191.75184.7185.95
09/09/2020191195.75187.3194.6
09/10/2020196.09198.22187.84190.09
09/11/2020191.462192.1180.93184
09/14/2020186188.6184.38186.96
09/15/2020190.05190.45184.18186.02
09/16/2020187.095189.34180.67180.91
09/17/2020176.63178.74173.79175.79
09/18/2020176.7178.25171.63176.07
09/21/2020174.84183.45174.08183.21
09/22/2020186.79188.06182.185187.78
09/23/2020188.39188.47181.1181.61
09/24/2020180.17184.9179.6182.19
09/25/2020182.4187.92180.13187.25
09/28/2020190.9996192.47188.09192.02
09/29/2020192.64195.78191.11194.5
09/30/2020194.06198.72193.311197.03
10/01/2020199.26201.27196.2205196.94
10/02/2020192.73196.21189.25191.91
10/05/2020193.55196.91192.16196.85
10/06/2020196.13197.37190.88191.66
10/07/2020193.91195.71193.33194.61
10/08/2020196.75196.87192.67193.06
10/09/2020194.36197.35192.6197.27
10/12/2020199.87204.08196.6323201.51
10/13/2020202.44209.02200.11207.74
10/14/2020208.2035208.948200.5203.6
10/15/2020199.99203.48198.128203.14
10/16/2020204.44207.47202.22204.45
10/19/2020205.52207.23199.1200.06
10/20/2020201.14205.47200.31201.96
10/21/2020208.3215.83206.02213.07
10/22/2020211.9212.34202.1403203.93
10/23/2020206.24206.24201.21203.04
10/26/2020200.66203.89195.05197.22
10/27/2020198.79201.32197.72200.43
10/28/2020196.96198.39191.5192.31
10/29/2020194.08197.59192.31195.04
10/30/2020193.29195.33182.92186.13
11/02/2020189.01192.705185.05187.76
11/03/2020177.94188.75174.81179.81
11/04/2020186.76195184.1102194.29
11/05/2020202.3204.92199.37204.56
11/06/2020204.6204.92198.55202.73
11/09/2020195.74196.07184.44184.72
11/10/2020184.98186.71178.6183.36
11/11/2020187.4981193.1186.4192.34
11/12/2020193.95194.9188.43189.1
11/13/2020191.1069191.7299186.85188.62
11/16/2020185.19192.38183.54191.94
11/17/2020192.13194.63190.63192.3
11/18/2020192.59192.95189.54190.12
11/19/2020190.82192.75189.57190.9
11/20/2020192.47194.73190.96192.67
11/23/2020194.53202.16193.92200.82
11/24/2020204207.0791198.86206
11/25/2020206.29216.07206.23214.46
11/27/2020213.2213.84208.62211.39
11/30/2020212.51215.83207.09214.12
12/01/2020217.15220.57214.3401216.54
12/02/2020215.6215.75210.5212.56
12/03/2020213.33216.93213.11214.54
12/04/2020214.88218.553213.01217.77
12/07/2020217.39219.32216.31217.93
12/08/2020216.325218.72215.57216.94
12/09/2020217218.94209.25210.8
12/10/2020208.36216.23206.65215.34
12/11/2020213.39215210.4203214.06
12/14/2020215.95223.16215220.79
12/15/2020221.93222.31217.12221.6
12/16/2020224.8231.15224.61230.2
12/17/2020234.51238.1232.4235.51
12/18/2020236.66237.17232.28236.45
12/21/2020232.62239.7514232.2013237.72
12/22/2020240.165243.68238.09243.49
12/23/2020243.6244.25238.33239.44
12/24/2020240.36242.12238.09238.64
12/28/2020243.5243.5235.25235.73
12/29/2020236236.25229.68231.03
12/30/2020232.19233.84230.02231.51
12/31/2020232234.69229.69234.2