PYPL: PayPal Holdings, Inc. Historical Data

2023 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 66.8725

CLOSE 66.8525

Low

LOW 50.25

High

HIGH 88.625

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	73.69	75.26	73.38	74.58
01/04/2023	76.11	78.48	75.43	77.69
01/05/2023	77.3	77.32	75.65	76.27
01/06/2023	76.77	77.06	73.95	76.48
01/09/2023	77	78.765	76.53	77.08
01/10/2023	76.9	78.02	76.5	77.92
01/11/2023	78.67	79.19	77.82	78.54
01/12/2023	79.01	80.3	77.1	79.78
01/13/2023	78.525	79.809	78.03	79.48
01/17/2023	80.14	80.665	78.88	80.18
01/18/2023	79.8	80.75	77.1213	77.31
01/19/2023	76.2605	77.42	75.96	76.75
01/20/2023	77.012	79.1	75.9001	79.09
01/23/2023	77.83	79.72	76.66	79.5
01/24/2023	79.38	80.39	78.11	79.58
01/25/2023	78.56	79.55	77.3	79.1
01/26/2023	80.08	80.9	78.556	80.81
01/27/2023	80.56	82.5348	80.32	81.83
01/30/2023	80.87	81.3598	79.535	79.64
01/31/2023	79.7	82.47	79.61	81.49
02/01/2023	81.34	83.6	79.58	82.91
02/02/2023	86.72	88.625	84.65	86.96
02/03/2023	85.39	87.84	85.2	85.52
02/06/2023	83.33	83.8	82.135	82.33
02/07/2023	82.06	83.67	80.8226	83.23
02/08/2023	82.35	82.61	79.62	79.72
02/09/2023	81.73	81.8	78.095	78.42
02/10/2023	79.37	82.85	78.6	80.8
02/13/2023	80.65	80.71	78.44	79.45
02/14/2023	79	79.3727	76.3	77.26
02/15/2023	76.53	78.79	76.05	77.91
02/16/2023	76.87	78.72	76.54	76.73
02/17/2023	76.2	76.33	73.59	74.66
02/21/2023	73.71	75.57	73.682	75.24
02/22/2023	75.36	76.28	74.885	75.48
02/23/2023	75.89	76.28	73.6259	75.19
02/24/2023	73.5	74.03	72.98	73.55
02/27/2023	74.32	74.565	73.46	73.77
02/28/2023	73.53	74.34	73.13	73.6
03/01/2023	73.63	74.22	73.25	73.82
03/02/2023	72.624	74.3699	72.6	74.1
03/03/2023	74.16	76.32	74.09	76.29
03/06/2023	76.94	77.76	76.36	76.78
03/07/2023	76.54	77.38	74.79	74.91
03/08/2023	75.16	76.2	74.35	75.84
03/09/2023	76.96	79.2651	75.725	75.93
03/10/2023	75.94	75.94	73.1	73.43
03/13/2023	72.622	73.97	71.0856	72.61
03/14/2023	74.075	74.67	72.675	73.24
03/15/2023	72.11	73.94	71.77	73.91
03/16/2023	73.435	74.505	72.52	74.35
03/17/2023	73.95	75.065	72.4783	72.99
03/20/2023	73	74.14	72.02	73.21
03/21/2023	74.14	76.84	74.07	76.72
03/22/2023	76.86	77.115	74.24	74.34
03/23/2023	72.95	74.51	71.71	72.56
03/24/2023	71.92	73.9	71.53	73.88
03/27/2023	74.815	75.17	73.18	73.3
03/28/2023	73.1	73.59	71.86	72.7
03/29/2023	73.21	74.3	73	74.18
03/30/2023	74.93	75.18	73.9001	74.39
03/31/2023	74.51	76.03	74.12	75.94
04/03/2023	75.625	75.92	74.705	75.29
04/04/2023	75.46	75.69	74.73	75.26
04/05/2023	75.11	75.11	73.115	73.61
04/06/2023	73.27	75	72.28	74.96
04/10/2023	74.46	74.855	73.46	74.52
04/11/2023	76.03	76.44	73.21	73.58
04/12/2023	73.94	75.7	73.35	73.5
04/13/2023	73.71	75.56	73.56	75.52
04/14/2023	75.2	76.735	75.15	76.53
04/17/2023	76.835	77.95	76.55	77.33
04/18/2023	77.71	77.94	76.2101	76.42
04/19/2023	75.3	75.94	74.1	75.32
04/20/2023	74.4	74.97	73.47	73.58
04/21/2023	73.4	74.24	72.92	74.18
04/24/2023	74.41	74.8725	73.38	74.29
04/25/2023	73.9	74.29	71.76	71.78
04/26/2023	71.21	72.765	71.03	72.06
04/27/2023	73	74.37	72.96	74.27
04/28/2023	74.24	76.05	73.92	76
05/01/2023	76.03	76.5	74.97	75.11
05/02/2023	74.82	75.06	71.93	72.28
05/03/2023	72.41	72.99	71.35	71.43
05/04/2023	71.77	73.05	71.755	71.81
05/05/2023	72.96	75.08	72.94	74.97
05/08/2023	75.71	76.38	74.915	75.52
05/09/2023	69.53	69.68	65.85	65.905
05/10/2023	66.5	66.59	62.78	63.38
05/11/2023	63.45	64.375	62.64	64.18
05/12/2023	64.1	64.18	61.31	61.69
05/15/2023	61.75	62.7292	61.58	62.25
05/16/2023	61.8	61.9751	60.75	60.8
05/17/2023	61.15	61.7199	60.4	61.46
05/18/2023	61.46	61.655	60.46	61.27
05/19/2023	61.9	61.95	60.708	60.92
05/22/2023	60.95	63.15	60.65	63.03
05/23/2023	63.03	63.3	61.84	62
05/24/2023	61.65	62.215	61.23	61.8
05/25/2023	61.74	61.74	59.315	59.37
05/26/2023	59.5	60.6072	58.95	60.22
05/30/2023	61.04	62.19	59.55	62.05
05/31/2023	61.84	63.215	61.17	61.99
06/01/2023	62.41	63.61	61.83	63.05
06/02/2023	63.74	64.395	63.562	63.96
06/05/2023	64.07	64.98	63.505	64.51
06/06/2023	64.43	65.175	64.23	65.02
06/07/2023	65.25	65.32	63.55	64.04
06/08/2023	64.2	64.695	63.985	64.24
06/09/2023	64	64.06	62.43	63.49
06/12/2023	63.6	64.26	63.12	63.73
06/13/2023	63.55	64.24	63.13	63.56
06/14/2023	64.14	65.1	63.025	63.6
06/15/2023	63.12	66.21	62.63	65.85
06/16/2023	65.95	67.15	65.2202	66.43
06/20/2023	67.13	69.2	66.78	68.89
06/21/2023	68.945	69.02	67.22	68.19
06/22/2023	67.52	68.645	67.06	68.57
06/23/2023	67.415	68.16	65.85	66.94
06/26/2023	66.87	67.58	66.41	66.44
06/27/2023	66.87	67.1	65.78	66.23
06/28/2023	66.05	66.48	65.62	66.03
06/29/2023	66.3	67.34	65.62	65.86
06/30/2023	66.09	66.975	65.75	66.73
07/03/2023	67.12	68.63	66.84	68.1
07/05/2023	68.04	68.9	67	68.85
07/06/2023	67.71	67.85	65.63	66.14
07/07/2023	66.19	67.66	65.98	66.79
07/10/2023	66.8	69.36	66.69	69.28
07/11/2023	69.64	70.73	69.41	70.62
07/12/2023	71.72	71.87	70.2801	70.59
07/13/2023	71.37	72.735	71	72.39
07/14/2023	72.66	72.98	71.92	72.1
07/17/2023	72.52	73.78	71.96	73.49
07/18/2023	73.48	74.41	73.26	74.37
07/19/2023	74.47	75.04	73.9	74.22
07/20/2023	72.82	74.68	72.8	73.02
07/21/2023	72.73	73.62	71.83	72.99
07/24/2023	73.04	73.97	73.015	73.69
07/25/2023	73.68	74.3	72.94	72.96
07/26/2023	72.89	73.76	72.41	73.43
07/27/2023	74.33	75.055	71.81	72.03
07/28/2023	73.04	74.19	72.96	73.98
07/31/2023	74.9	76.54	74.74	75.82
08/01/2023	76.19	76.28	74.56	75.53
08/02/2023	74.38	74.99	72.5	73.2
08/03/2023	66.7	66.93	64.1	64.18
08/04/2023	64.8	64.97	62.6585	62.75
08/07/2023	63.02	64.75	62.2	64.42
08/08/2023	63.77	63.99	62.49	63.19
08/09/2023	63.1	63.39	61.93	62.02
08/10/2023	62.6	63.05	62.075	62.79
08/11/2023	62.27	62.5	61.47	61.54
08/14/2023	62.15	63.44	61.68	63.27
08/15/2023	62.76	62.77	59.4	59.47
08/16/2023	59.44	60.185	59.26	59.68
08/17/2023	59.01	59.195	58.15	58.6
08/18/2023	57.39	59.8	57.29	59.42
08/21/2023	59.46	59.7689	58.75	59.51
08/22/2023	59.92	61.315	59.61	60.98
08/23/2023	61.28	62.37	60.93	61.76
08/24/2023	61.69	61.92	60.621	60.71
08/25/2023	60.99	61.6	60.08	61.19
08/28/2023	61.59	61.96	61.03	61.67
08/29/2023	61.63	62.74	61.53	62.5
08/30/2023	62.38	63.47	62.1204	63.42
08/31/2023	62.72	63.41	62.45	62.51
09/01/2023	63.13	63.65	62.7327	63.57
09/05/2023	63.38	64.18	63.035	63.74
09/06/2023	63.12	63.84	62.68	62.8
09/07/2023	62	62.09	61.12	61.65
09/08/2023	61.58	61.81	60.31	60.98
09/11/2023	61.73	62.26	61.27	61.93
09/12/2023	61.88	63.69	61.76	62.81
09/13/2023	62.81	63.32	62.165	62.84
09/14/2023	63.89	64.6	63.31	64.44
09/15/2023	64.66	65.73	63.91	64.21
09/18/2023	63.35	63.515	62.75	62.94
09/19/2023	62.1	62.42	61.4518	62.19
09/20/2023	62.56	62.62	60.83	60.86
09/21/2023	59.95	60.305	58.614	58.62
09/22/2023	59.02	59.19	57.835	57.88
09/25/2023	57.54	58.9	57.512	58.86
09/26/2023	58.3	59.225	58.23	58.93
09/27/2023	59.05	59.57	56.53	57.34
09/28/2023	57.41	58.46	57.02	58.18
09/29/2023	58.85	59.33	58.07	58.46
10/02/2023	58.62	59.64	58.005	58.56
10/03/2023	57.89	58.65	57.12	57.3
10/04/2023	58.11	58.655	57.31	58.57
10/05/2023	58.39	58.66	57.26	57.48
10/06/2023	56.83	58.2482	55.86	57.77
10/09/2023	56.995	58.09	56.3175	57.96
10/10/2023	57.96	58.5	57.41	57.72
10/11/2023	58.11	58.89	57.58	58.07
10/12/2023	58.09	58.105	56.24	56.355
10/13/2023	56.5	56.88	55.53	55.75
10/16/2023	56.11	57.08	55.81	57
10/17/2023	56.51	57.59	56.49	57.16
10/18/2023	56.53	57.0972	55.705	55.8
10/19/2023	55.66	56.4	54.7	54.81
10/20/2023	53.99	54.47	53.34	53.39
10/23/2023	52.92	54.125	52.65	53.45
10/24/2023	53.88	54.61	53.59	54.24
10/25/2023	52.55	52.78	51.23	51.49
10/26/2023	51.5	52.25	51.06	51.75
10/27/2023	51.51	51.67	50.25	50.39
10/30/2023	50.95	51.7	50.575	51.05
10/31/2023	51.09	51.89	50.8	51.8
11/01/2023	51.91	52.1985	51.095	51.66
11/02/2023	55.05	55.4297	52.55	55.06
11/03/2023	55.42	56.27	55.3784	56.1
11/06/2023	56.65	56.72	54.185	54.62
11/07/2023	54.44	55.04	54.05	54.63
11/08/2023	54.33	55.83	53.55	55.08
11/09/2023	55.8	56.03	54.15	54.28
11/10/2023	54.34	54.825	53.8691	54.77
11/13/2023	54.44	54.72	53.98	54.39
11/14/2023	55.49	57.185	55.42	56.68
11/15/2023	57.0023	58.555	56.99	58.25
11/16/2023	57.96	58.27	56.55	56.82
11/17/2023	56.8691	56.955	56.3512	56.54
11/20/2023	56.54	57.235	56.26	56.99
11/21/2023	56.55	56.63	55.275	55.4
11/22/2023	55.79	56.7386	55.62	56.34
11/24/2023	56	56.13	55.5501	55.76
11/27/2023	56	56.97	55.71	56.39
11/28/2023	56.47	58.7	56.13	58.47
11/29/2023	59.23	60.2	57.91	57.97
11/30/2023	58.05	58.1041	57.05	57.61
12/01/2023	57.63	59.81	57.45	59.65
12/04/2023	59.43	60.38	59.24	59.85
12/05/2023	59.31	59.47	57.32	57.92
12/06/2023	57.83	60.46	57.75	59.53
12/07/2023	59.09	59.15	58.12	58.48
12/08/2023	58.26	59.74	57.4	58.94
12/11/2023	59.1	59.8	58.96	59.04
12/12/2023	59.39	59.39	58.14	58.89
12/13/2023	58.73	61.89	58.54	61.73
12/14/2023	62.94	64.13	61.21	61.87
12/15/2023	62.37	62.37	60.82	61.26
12/18/2023	61.42	61.73	60.86	61.47
12/19/2023	61.79	63.28	61.72	63.01
12/20/2023	62.95	63.97	61.67	61.74
12/21/2023	62.21	62.45	61.59	62.06
12/22/2023	62.17	62.73	61.58	61.84
12/26/2023	61.95	62.69	61.86	62.56
12/27/2023	62.67	62.83	62.11	62.68
12/28/2023	62.62	63.5	62.45	63.08
12/29/2023	63	63.16	61.15	61.41

Menu

Create your free account now!

PYPL: PayPal Holdings, Inc. Historical Data

2023 Historical Chart

Average

Low

High