PYPL: PayPal Holdings, Inc. Historical Data

2022 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 97.179

CLOSE 97.0009

Low

LOW 66.385

High

HIGH 196.0998

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	191.41	196	189.95	194.94
01/04/2022	196	196.0998	188.19	191.14
01/05/2022	189.865	194.25	187.15	187.16
01/06/2022	185.52	195	185.07	192.27
01/07/2022	190.02	193.125	186.3	187.6
01/10/2022	185.75	185.75	177.4	182.95
01/11/2022	182.99	192.85	182.62	191.52
01/12/2022	189.7	191.45	185.28	187.2
01/13/2022	187.78	190.84	180.35	181.01
01/14/2022	179.15	182	175.4	178.42
01/18/2022	176.96	179.68	174	174.46
01/19/2022	174.35	177.28	172.6	173.55
01/20/2022	175.01	179.88	173.04	173.28
01/21/2022	171.8	172.96	163.3	163.54
01/24/2022	156.11	162.4482	152.08	162.17
01/25/2022	159.8	160.91	155.27	158.2
01/26/2022	162.09	165.33	155.49	156.98
01/27/2022	159.432	162.55	156.54	158.11
01/28/2022	158.37	163.64	156.79	163.52
01/31/2022	164.44	172.16	163.22	171.94
02/01/2022	172.77	176.2	170.53	175.8
02/02/2022	139.89	139.9	129.01	132.57
02/03/2022	129.95	131.45	123.85	124.3
02/04/2022	124.39	126.7	121.4	126.08
02/07/2022	126.58	129.42	120.5	121.41
02/08/2022	121.02	123.3299	118.55	120.26
02/09/2022	122.21	123.9721	119.81	122.94
02/10/2022	121.54	125.28	118.48	119.02
02/11/2022	119.65	120.89	114.73	115.29
02/14/2022	113.62	116.63	113	114.12
02/15/2022	115.415	116.4	114.01	115.46
02/16/2022	114.7	114.79	110.38	110.54
02/17/2022	109.99	111.41	104.99	105.2
02/18/2022	106	106.741	103.03	103.65
02/22/2022	102.15	105.08	101.71	103.17
02/23/2022	105.02	105.55	100.595	100.72
02/24/2022	94.74	105.26	94.5	105.02
02/25/2022	106.15	111.1	104.53	110.94
02/28/2022	110.31	113.535	108.93	111.93
03/01/2022	112.73	112.75	105.561	106.51
03/02/2022	105.61	107.23	103.69	106.61
03/03/2022	107.66	107.75	100.86	101.34
03/04/2022	100.24	102.39	98.62	99.91
03/07/2022	99.57	100.33	93.5	93.61
03/08/2022	93.04	98.6	92.25	94.9
03/09/2022	98.12	100.73	97.29	100.22
03/10/2022	99.05	99.32	96.4	98.55
03/11/2022	99.75	99.82	95.52	96.57
03/14/2022	96.045	100.64	94.63	96.87
03/15/2022	98.675	100.57	96.05	100.46
03/16/2022	102.38	107.94	101.89	107.92
03/17/2022	106.56	112.18	106.47	112.16
03/18/2022	111.53	119.38	110.23	118.77
03/21/2022	117.22	117.5	112.5	114.65
03/22/2022	114.65	119.35	114.65	117.87
03/23/2022	115.53	117.36	114.09	114.65
03/24/2022	115.82	116.19	113.32	116.05
03/25/2022	116.04	116.19	112.09	113.76
03/28/2022	114	117.1	112.36	116.17
03/29/2022	118.65	121.55	116.97	121.18
03/30/2022	122.325	122.81	118.03	118.49
03/31/2022	118.105	118.89	115.59	115.65
04/01/2022	116	118.24	115.04	116.67
04/04/2022	117.06	122.32	116.88	121.86
04/05/2022	122.83	122.918	117.2025	117.65
04/06/2022	115.26	115.52	110.86	112.49
04/07/2022	111.52	114.34	110.1	113.04
04/08/2022	112.26	113.24	110.25	111.21
04/11/2022	109.75	111.395	108.44	109.81
04/12/2022	111.64	112.74	107.75	108.25
04/13/2022	102.59	105.95	102.29	105.17
04/14/2022	105.08	105.7	102.06	102.31
04/18/2022	102.05	103	99.135	100.58
04/19/2022	100	104.86	99.91	103.66
04/20/2022	101.95	101.95	94.43	94.9
04/21/2022	96.135	97.61	88.81	89.4
04/22/2022	89.295	90.25	85.98	86.03
04/25/2022	85.325	87.93	84.42	87.78
04/26/2022	86.77	86.8652	83.57	83.7
04/27/2022	83.57	86.605	82.12	82.61
04/28/2022	85.06	93.18	84.37	92.09
04/29/2022	91	94.51	87.75	87.93
05/02/2022	87.55	92.49	86.82	91.53
05/03/2022	91.48	92.25	90.04	90.71
05/04/2022	90.25	92.85	87.12	92.72
05/05/2022	90.73	90.73	84.17	85.43
05/06/2022	85.32	85.37	80.9	81.68
05/09/2022	79.89	82.14	78.85	79.53
05/10/2022	81.71	82.27	76.13	78.75
05/11/2022	77.75	80.39	75.02	75.17
05/12/2022	73.75	76.56	71.8312	74.29
05/13/2022	76.37	79.19	76.37	78.83
05/16/2022	78.59	79.06	76.1884	77.65
05/17/2022	79.89	81.285	77.31	79.75
05/18/2022	78.6	79.9383	76.77	77.18
05/19/2022	76.83	82.31	76.83	81.28
05/20/2022	83.71	83.77	77.56	80.54
05/23/2022	80.44	82.06	79.28	81.18
05/24/2022	79.89	80	77.2	78.65
05/25/2022	77.96	80.78	77.25	80.12
05/26/2022	80.37	81.3	79.751	80.42
05/27/2022	81.16	85.42	80.74	85.21
05/31/2022	84.705	86.5915	83.14	85.21
06/01/2022	85.47	86.77	81.85	82.48
06/02/2022	82.22	88.61	82.22	88.32
06/03/2022	86.68	88.1	85.7	86.53
06/06/2022	87.96	88.99	86.4	86.81
06/07/2022	85.1	88.82	84.52	88.59
06/08/2022	88.32	89.32	86.89	87.51
06/09/2022	86.81	88.13	84.07	84.11
06/10/2022	80.43	81.46	78.25	79.3
06/13/2022	76.03	78.13	73.46	73.72
06/14/2022	74.3	75.08	71.455	72.46
06/15/2022	73.47	77.1	72.39	75.83
06/16/2022	73.33	74.065	70.71	71.23
06/17/2022	71.33	73.6599	70.47	72.9
06/21/2022	74.51	75	72.28	72.37
06/22/2022	71.87	74.575	71.3788	72.97
06/23/2022	73.27	74	71.56	73.81
06/24/2022	74.79	78.66	74.39	77.68
06/27/2022	77.99	78.45	75.32	75.94
06/28/2022	75.68	76.92	71.6121	71.82
06/29/2022	71.212	72.15	69.7701	71.47
06/30/2022	70.82	70.89	67.58	69.84
07/01/2022	69.84	71.7	69.66	71.4
07/05/2022	70.18	74.485	68.76	74.4
07/06/2022	74.83	75.4	72.63	73.24
07/07/2022	73.18	75.15	72.77	75.04
07/08/2022	73.12	74.76	71.83	73.43
07/11/2022	72.66	73.28	70.0698	70.47
07/12/2022	70.46	72.51	70.46	71.43
07/13/2022	69.22	72.07	68.51	71.36
07/14/2022	70.52	70.85	68.71	69.55
07/15/2022	70.53	74	70.25	73.91
07/18/2022	75.118	76.56	73.61	74.13
07/19/2022	75.46	77.9	74.32	77.74
07/20/2022	76.88	80.31	76.85	80.24
07/21/2022	79.79	84.13	79.72	82.75
07/22/2022	82.65	84.51	80.35	81.05
07/25/2022	80.85	82.28	79.04	81.65
07/26/2022	80.0304	80.22	76.71	77.04
07/27/2022	83.1	87.02	81.36	86.42
07/28/2022	85.54	86.5	83.35	85.86
07/29/2022	86.52	87.62	84.82	86.53
08/01/2022	87.05	89.21	85.2701	88.565
08/02/2022	87.11	90.67	86.91	89.63
08/03/2022	101.14	101.9465	97.27	97.92
08/04/2022	97.9	98.41	94.47	96.98
08/05/2022	95.24	96.99	94.41	95.32
08/08/2022	96.35	98.94	95.32	96.26
08/09/2022	95.45	95.78	93.61	94.48
08/10/2022	98.09	99	96.36	98.91
08/11/2022	101.12	101.95	98.55	99.11
08/12/2022	100.548	101.78	100.01	101.1
08/15/2022	100.72	102.22	100.47	101.51
08/16/2022	102.57	103.03	100.16	102.08
08/17/2022	100.05	101	99.02	99.42
08/18/2022	98.752	100.63	97.16	99.86
08/19/2022	97.89	98.43	95.9	96.56
08/22/2022	94.05	95.295	93.13	93.58
08/23/2022	93.03	95.29	92.38	93.2
08/24/2022	93.12	95.77	93.02	93.76
08/25/2022	94.14	96.76	93.95	96.72
08/26/2022	96.895	97.455	92.63	92.7
08/29/2022	91.025	93.97	90.95	92.66
08/30/2022	93.28	94.52	90.75	91.8
08/31/2022	95.435	96.3799	93.23	93.44
09/01/2022	92.252	92.86	89.7937	92.66
09/02/2022	93.71	94.07	90.61	91.13
09/06/2022	91.16	92.2073	89.811	91.615
09/07/2022	91.88	95.555	91.76	94.97
09/08/2022	93.6	96.377	93.37	96.17
09/09/2022	96.2	97.27	95.66	96.23
09/12/2022	97.28	99.3	96.85	97.65
09/13/2022	94.19	97.36	93.8	95.01
09/14/2022	96.76	97.845	95.53	97.66
09/15/2022	95.1	98.98	95.02	96.4
09/16/2022	94.9	94.95	91.85	94
09/19/2022	93	95.145	92.63	95.03
09/20/2022	92.13	93.51	90.395	91.63
09/21/2022	93.07	95.64	91.13	91.18
09/22/2022	90.855	91.5	87.1	87.66
09/23/2022	86.92	87.63	85.68	86.97
09/26/2022	87.065	89.08	84.13	84.26
09/27/2022	85.35	87.695	84.58	85.75
09/28/2022	85.83	91.65	85.56	91.12
09/29/2022	89.67	90.5599	87.71	88.7
09/30/2022	87.95	89.52	85.98	86.07
10/03/2022	87.53	88.06	85.445	87.18
10/04/2022	89.55	93	89.5	92.79
10/05/2022	91.02	94.61	90.99	93.83
10/06/2022	93.22	95.57	93.22	94.42
10/07/2022	92.18	92.82	89.685	90.17
10/10/2022	87.38	87.85	84.235	84.52
10/11/2022	84.09	84.82	79.82	83.09
10/12/2022	83.54	85.17	82.32	83.81
10/13/2022	79.352	84.785	79.3501	84.04
10/14/2022	84.26	85.52	80.29	80.47
10/17/2022	82.705	84.83	82.63	84.66
10/18/2022	87.418	87.75	84.615	85.29
10/19/2022	84.36	85.76	83.3072	84.47
10/20/2022	84.68	87.6	84	84.78
10/21/2022	83.624	85.13	82.35	83.94
10/24/2022	84.55	84.6	80.86	83.32
10/25/2022	86.17	89.68	85.96	89.24
10/26/2022	88.1	91.34	87.92	88.55
10/27/2022	88.55	89.71	87.1	87.35
10/28/2022	86.09	87.4194	84.19	86.25
10/31/2022	85.51	86.25	82.47	83.58
11/01/2022	85	86.14	83.055	83.11
11/02/2022	83.11	84.22	79.39	79.45
11/03/2022	78.1501	78.72	75.29	76.55
11/04/2022	75	75.31	71.168	75.18
11/07/2022	76.53	78.18	76.12	77.66
11/08/2022	78.15	83.23	78.05	81.13
11/09/2022	80.02	80.25	78.09	78.68
11/10/2022	84.11	86.9	83.11	86.8
11/11/2022	86.52	92	86.46	91.03
11/14/2022	90.16	91.37	88.92	89.51
11/15/2022	92.49	92.62	89.28	89.86
11/16/2022	89.62	89.71	85.48	87.04
11/17/2022	84.615	87.34	83.51	85.64
11/18/2022	86.86	87.28	84.43	84.92
11/21/2022	84.26	84.795	80.57	80.63
11/22/2022	80.14	80.16	76.05	79.91
11/23/2022	79.52	80.99	78.735	80.75
11/25/2022	80.6	80.75	79.416	80.08
11/28/2022	79.93	82.92	79.64	79.93
11/29/2022	79.23	80.75	77.26	77.64
11/30/2022	77.7	79.11	75.32	78.41
12/01/2022	79.11	80.7455	78.14	78.53
12/02/2022	76.82	77.06	74.52	74.66
12/05/2022	74.01	75.49	72.825	73.62
12/06/2022	73.38	73.84	71.35	72.23
12/07/2022	71.68	75.34	71.01	74.42
12/08/2022	75.09	75.86	73.79	74.22
12/09/2022	73.95	74.59	73.34	73.57
12/12/2022	73.135	74.065	72.8	73.8
12/13/2022	77.04	77.81	73.1	73.7
12/14/2022	73.7	74.335	71.59	72.63
12/15/2022	71.29	71.66	69.44	69.77
12/16/2022	69.4	70.86	68.45	69.26
12/19/2022	69.06	69.6	67.75	68.95
12/20/2022	68.385	70.13	68.13	68.76
12/21/2022	68.81	70.19	68.07	69.21
12/22/2022	68.54	68.818	66.385	68.57
12/23/2022	68.05	69.2499	67.71	69.03
12/27/2022	68.96	69.24	67.68	68.33
12/28/2022	68.12	69.47	67.2917	67.55
12/29/2022	68.39	70.74	68.22	70.56
12/30/2022	69.48	71.26	69.06	71.22

Menu

Create your free account now!

PYPL: PayPal Holdings, Inc. Historical Data

2022 Historical Chart

Average

Low

High