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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 254.7088
CLOSE 254.1662

Low

LOW 179.15

High

HIGH 310.16
DATEOPENHIGHLOWCLOSE
01/04/2021237.8237.9969227.5348231.92
01/05/2021230.47235.64229.8234.91
01/06/2021228.94232.49225.7021226.83
01/07/2021229.46235.6229.22235.04
01/08/2021237.43242.91236.0687242.46
01/11/2021238.04240.84234.09237.5
01/12/2021237.62238.8233.83237.64
01/13/2021236.57247.44236.54244.9
01/14/2021246.87249.85241.54242.06
01/15/2021242.25244.5632235.0341239.79
01/19/2021243.3248.74241247.25
01/20/2021248.85249.65244.14244.26
01/21/2021246.67250.37243.58248.64
01/22/2021246.65254.39246.2252
01/25/2021253.8254.39242.22247.75
01/26/2021246.9248.76240.03241
01/27/2021234.7235.4225229.94
01/28/2021235241.555232.21237.79
01/29/2021238.65240.87232.66234.31
02/01/2021238.37244.14235.4241.85
02/02/2021243.61250.19240.53249.1
02/03/2021253.96254.315247.39251.9
02/04/2021265.34274.94260.85270.43
02/05/2021268.61270264.71269.44
02/08/2021276.88282.6989274.6235282.17
02/09/2021280.38286.89276.51284.2
02/10/2021285.1286.08278.401283.18
02/11/2021287.33302.1281.6285.03
02/12/2021292.64299.34289.32298.37
02/16/2021306.4309.14298.18304.79
02/17/2021297.63301.5290.56297.2
02/18/2021291.13292.97285.03290.81
02/19/2021292.12293.94285.46286.92
02/22/2021281.42285273.29273.85
02/23/2021259.69267.25252.56265
02/24/2021266.105268.6662259.1001266.07
02/25/2021262.76266251.42253.94
02/26/2021257.45261.86253.1142259.85
03/01/2021268.895274.54265.72273.63
03/02/2021275.96277.5268.91269.19
03/03/2021265.02267.6599253.25255.06
03/04/2021251.76254.8232.27239.07
03/05/2021243.12243.748223.09239.05
03/08/2021239241.33225.65226.09
03/09/2021240.98244.44236.04241.76
03/10/2021249.31249.96241.27242.07
03/11/2021247.12254.92246.53253.83
03/12/2021249.49251.548244.3026250.35
03/15/2021251.4182252246.79249.98
03/16/2021253.42254.78247.55249.31
03/17/2021245.84254.4611242.9251.47
03/18/2021246.46247.27237.8238.41
03/19/2021239.63243.15237.13241.28
03/22/2021242.03246.95240.85244.385
03/23/2021245.55246.84242.25243.77
03/24/2021244.4904244.97233.76234.27
03/25/2021232.63235.34227.52234.24
03/26/2021233.6187241.31232.3241.03
03/29/2021241.58243.2233.61235.67
03/30/2021236.88238.36232.6301236.54
03/31/2021238.11245.23237.27242.84
04/01/2021248.04252.6492246.04247.54
04/05/2021250.51251.76245.7251.02
04/06/2021251.65255249.5253.19
04/07/2021253.075259.22251.07255.6
04/08/2021260.16265258.17264.5
04/09/2021262.98266.94261.38266.77
04/12/2021265.39270.33262.59269.03
04/13/2021271.2665276.87271275.43
04/14/2021275.84277.86266.2267.21
04/15/2021271.36276.12270.16274
04/16/2021273.16274.15268.59269.87
04/19/2021267.13268.5263.9267.91
04/20/2021269.62272.58262.24264.43
04/21/2021261.41266259.27264.89
04/22/2021265.13268.16259.4262.27
04/23/2021260.97267.79260.97266.03
04/26/2021266.66271.75265.92271.72
04/27/2021272.05273.82268.03268.82
04/28/2021268.758275.25267.17271.09
04/29/2021273.26273.87263.53267.85
04/30/2021265266.1499261.6262.29
05/03/2021265.06265.8256.18259.09
05/04/2021255.73256.8246.6501250.16
05/05/2021254.92254.92246.245247.4
05/06/2021256256.3094245.11252.02
05/07/2021255.92258.64251.64253.36
05/10/2021252.0149252.41243.45243.63
05/11/2021235250.5553233.61248.6
05/12/2021240.5889246.5238.82239.91
05/13/2021241.92245.68237.8240.8
05/14/2021244.0188247.12242.27246.29
05/17/2021245.15246.24240.6244.36
05/18/2021243.5247.435242.655243.21
05/19/2021235.86245.34235.11244.63
05/20/2021246.99252.93245.35251.54
05/21/2021253.8008255.21250.41250.69
05/24/2021254.13257.6252.43257.17
05/25/2021258.5260.37257.2801258.65
05/26/2021259.78262.32259.16261.37
05/27/2021259.86260.64256.28259.47
05/28/2021261.07263.15259.87260.02
06/01/2021261.08263.42256.52259.27
06/02/2021260.48264.7799259.58262.17
06/03/2021258.4260.98256.15257.79
06/04/2021259.5138263.46259.15263.04
06/07/2021262.48262.94260.19260.6
06/08/2021261.5741264.55260.565263.15
06/09/2021265268.1994263.26263.6
06/10/2021263.07269.65261.69269.47
06/11/2021268.75271.8999268.4271.45
06/14/2021271.9274.97270.6274.93
06/15/2021274.73274.73270.68271.89
06/16/2021271.4502275.1603265.3099268.82
06/17/2021268.5279.3718268.46278.11
06/18/2021275.3286.38274.86283.38
06/21/2021283.2788284.305276.725283.1
06/22/2021281.7287.46280.22286.75
06/23/2021285.94288.55284.78288.12
06/24/2021290.18296.01289.64293.21
06/25/2021292.6292.87287.8289.6
06/28/2021290.8502294.26289.78293.65
06/29/2021292.97295.18291.53292.76
06/30/2021291.53292.6999289.51291.48
07/01/2021290.33291.9285.76289
07/02/2021290.94292.4299288.92290.24
07/06/2021290.035294.526289.52292.64
07/07/2021294.9299.3087291.91297.13
07/08/2021292.1295.8651289.46295.05
07/09/2021296.41300.83295300.21
07/12/2021302.37303.5298.56302.97
07/13/2021302.19307.82298.75301.19
07/14/2021303.01304.81299.3301300.75
07/15/2021300.86301.18294.14296.51
07/16/2021297.23298.75294.44294.63
07/19/2021292.35295.0693288.81294.85
07/20/2021295.515300.03291.57298.07
07/21/2021296.49301.83296.2301.77
07/22/2021302.0207304.57301.87303.69
07/23/2021305.76309.475304.2308.53
07/26/2021309.66310.16305.23306.8
07/27/2021305.5306.34294.89300.48
07/28/2021300.74302.43296.78301.98
07/29/2021285.37289281.6283.17
07/30/2021280.245280.5274.21275.53
08/02/2021276.885276.885270.4302270.99
08/03/2021272.06274.54269.57273.5
08/04/2021274.0711276.0931270.67275.5
08/05/2021277.1280.96275.82280.67
08/06/2021280282.3699276.87279.54
08/09/2021280.22281.1277.46278.15
08/10/2021278.94280.49272.5274.37
08/11/2021277.4418278.235273.13276.41
08/12/2021274.25276.805273.06274.59
08/13/2021276.17276.81274.61274.91
08/16/2021273.73279.19273.56278.28
08/17/2021275.25275.545269.08271.1
08/18/2021271.01272.77268.48268.84
08/19/2021267.19272.0099266.6033270.58
08/20/2021269.54273.935269.54272.96
08/23/2021275.75278.29273.02276.98
08/24/2021278.93279.58276.5086279.51
08/25/2021279.8157279.8296276.77277.69
08/26/2021277.89278.68273.52273.62
08/27/2021274.03278.89273.67278.33
08/30/2021279.61290.406279.08288.47
08/31/2021290.93292.65284.34288.66
09/01/2021290.1290.9286.36286.75
09/02/2021288.9288.9285.25285.53
09/03/2021285.03290.38284.4289.13
09/07/2021290.41293.68288.04293.26
09/08/2021296.55296.7283.33285.23
09/09/2021287.45289.37285.08286.88
09/10/2021288.6289284.11284.32
09/13/2021286.72287.19277.8280.49
09/14/2021281.8444283.17279.71282.24
09/15/2021284.21285.75279.5282.43
09/16/2021281.04283.69280.39282.97
09/17/2021282.18282.5275.92276.34
09/20/2021271.55273265.68269.91
09/21/2021271.75272.2986267.8269.49
09/22/2021270.46273.47266.5272.34
09/23/2021274.45279.95273.78279.1
09/24/2021276.02278.33274.69278.11
09/27/2021274.78276.78272.1855273.39
09/28/2021269.895271.44261.68262.19
09/29/2021263.51264.46256.89259
09/30/2021259.65263.47258.73260.21
10/01/2021261.4548265.82260.11264.65
10/04/2021261.8378262.57251.59255.01
10/05/2021255.22262.77253.59260.15
10/06/2021256.29264.39256.03264.06
10/07/2021265.95268.6933263.07263.54
10/08/2021264.955265.47259.8260.06
10/11/2021257.93260.66254.69255.05
10/12/2021256257.97253.78255.85
10/13/2021258.73261.24254.245256.36
10/14/2021261.5267.41260.2266.45
10/15/2021268.7006269.7209265.44268.35
10/18/2021266.39270.44264.71270.33
10/19/2021271.01273.27269.835271.7
10/20/2021273273.51253.1258.36
10/21/2021258.61258.96242.98243.21
10/22/2021243.73246.66239.75240.4
10/25/2021254.955255.52245.82246.88
10/26/2021249.45249.88241.01243
10/27/2021243.85244.6899233.92234.94
10/28/2021237237.94232.78236.83
10/29/2021235.43238.9231.71232.59
11/01/2021232.7233.55230.19231.28
11/02/2021232.54232.761227.8229.46
11/03/2021228.33230.9225.3101230.38
11/04/2021231.61231.92225228.22
11/05/2021230230.42224.6225.78
11/08/2021227.96230.97226.25229.42
11/09/2021212.4212.4200.68205.42
11/10/2021204.1208.2202.78204.64
11/11/2021207.92208.31201.56202.03
11/12/2021203.25210.02201.4835208.3
11/15/2021212.22214.2091210.71212.54
11/16/2021214.89215.97211.77215.67
11/17/2021211.145213.97203.35206.27
11/18/2021206.99207.5199.2200.5
11/19/2021202.19202.5193.0701193.61
11/22/2021193.62193.9184.275189.48
11/23/2021189.155190.79185.2188.05
11/24/2021187189.64184.74188.71
11/26/2021188.38193186.83187.79
11/29/2021188.92189.9182.43187.24
11/30/2021186.47188.825180.5184.89
12/01/2021187.77190.35179.15179.32
12/02/2021180.105188.8179.73187.15
12/03/2021187.73187.8179.29183.93
12/06/2021183.41186.07179.2184.86
12/07/2021188.67192.828188.43191.02
12/08/2021191.95197.69190.09197.35
12/09/2021196.06196.42191.44191.75
12/10/2021192.94194.15186.8188.51
12/13/2021187.5190.2185.3186.38
12/14/2021183.74189.1434182.78186.8
12/15/2021185.12191.1183.67190.66
12/16/2021194.1661195.24188.251188.75
12/17/2021187.005187.84181.99186.2
12/20/2021182.53184.4061181.67182.68
12/21/2021183.18189.29183.08189.14
12/22/2021189.16191.77188.039191.68
12/23/2021192.47192.9561190.25192.01
12/27/2021192.39193.92191.08192.01
12/28/2021192.19194189.11190.1
12/29/2021190.03191.27187.83189.97
12/30/2021189.61193.95188.91191.88
12/31/2021191.45192.23188.4188.58