PYPL.US - PayPal Holdings Inc

wto, 20 maj 2025, 2:49 CEST, NY 20:49, Londyn 1:49, Tokio 9:49, ^SPX +0.09%

Symbol np: ^SPX

Historical data: PayPal Holdings Inc (PYPL.US)

19 May, 22:00 72.3200 +0.1400 (+0.19%)

More On PYPL.US


	Summary

	Chart

	Chart HTML5

►	Historical data

	News


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of PYPL.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
204	25 Apr 2016	40.27	40.84	39.54	39.82	-1.22%	-0.4900	7,296,737
203	22 Apr 2016	39.72	40.635	39.68	40.31	+0.52%	+0.2100	6,256,221
202	21 Apr 2016	40.2	40.55	40.0138	40.1	+0.05%	+0.0200	5,166,735
201	20 Apr 2016	39.24	40.24	39.17	40.08	+2.14%	+0.8400	7,484,791
200	19 Apr 2016	39.75	40.07	38.975	39.24	-1.01%	-0.4000	5,365,728
199	18 Apr 2016	38.56	39.69	38.43	39.64	+2.75%	+1.0600	6,006,105
198	15 Apr 2016	38.69	38.95	38.29	38.58	-0.16%	-0.0600	4,743,447
197	14 Apr 2016	38.94	39.02	38.415	38.64	-0.39%	-0.1500	4,268,180
196	13 Apr 2016	38.25	39.12	38.19	38.79	+2.62%	+0.9900	6,509,278
195	12 Apr 2016	38.32	38.32	37.34	37.8	-0.68%	-0.2600	7,272,617
194	11 Apr 2016	38.33	38.82	38.03	38.06	-0.91%	-0.3500	4,974,513
193	8 Apr 2016	38.61	38.6989	38.1	38.41	+0.34%	+0.1300	6,705,093
192	7 Apr 2016	38.85	38.94	38.12	38.28	-2.25%	-0.8800	6,707,274
191	6 Apr 2016	38.45	39.185	38.25	39.16	+1.58%	+0.6100	5,068,589
190	5 Apr 2016	38.35	38.81	37.7	38.55	-0.62%	-0.2400	4,853,703
189	4 Apr 2016	39.36	39.38	38.41	38.79	-1.55%	-0.6100	4,780,224
188	1 Apr 2016	38.51	39.46	38.4	39.4	+2.07%	+0.8000	6,237,601
187	31 Mar 2016	38.74	39	38.43	38.6	-1.13%	-0.4400	6,926,935
186	30 Mar 2016	39.94	40.0399	38.995	39.04	-1.24%	-0.4900	4,685,040
185	29 Mar 2016	38.74	39.715	38.3	39.53	+2.04%	+0.7900	5,226,045
184	28 Mar 2016	38.81	39.17	38.62	38.74	-0.46%	-0.1800	5,688,364
183	24 Mar 2016	39.4	39.51	37	38.92	-3.95%	-1.6000	15,040,554
182	23 Mar 2016	41.06	41.31	40.04	40.52	-1.94%	-0.8000	8,104,680
181	22 Mar 2016	40.67	41.75	40.63	41.32	+0.44%	+0.1800	10,552,302
180	21 Mar 2016	39.41	41.17	39.2	41.14	+4.39%	+1.7300	13,432,446
179	18 Mar 2016	39.86	39.86	38.69	39.41	-1.30%	-0.5200	15,132,391
178	17 Mar 2016	39.85	40.12	39.17	39.93	+0.23%	+0.0900	9,789,562
177	16 Mar 2016	39.09	39.89	38.57	39.84	+1.45%	+0.5700	6,363,503
176	15 Mar 2016	39.05	39.64	39.05	39.27	-0.28%	-0.1100	5,013,862
175	14 Mar 2016	39.4	39.8	39.04	39.38	-0.28%	-0.1100	5,299,665
174	11 Mar 2016	39	39.53	38.85	39.49	+2.60%	+1.0000	9,027,914
173	10 Mar 2016	38.66	39.3	37.48	38.49	-0.21%	-0.0800	7,655,723
172	9 Mar 2016	38.48	38.62	37.82	38.57	+1.07%	+0.4100	4,400,025
171	8 Mar 2016	38.69	38.88	38.11	38.16	-2.10%	-0.8200	5,297,746
170	7 Mar 2016	38.78	39.4	38.7202	38.98	-0.15%	-0.0600	4,813,568
169	4 Mar 2016	38.77	39.7	38.755	39.04	+0.05%	+0.0200	6,770,751
168	3 Mar 2016	38.96	39.24	38.629	39.02	-0.36%	-0.1400	7,264,688
167	2 Mar 2016	39.2	39.93	38.7	39.16	-0.23%	-0.0900	12,177,086
166	1 Mar 2016	38.52	39.545	38.02	39.25	+2.91%	+1.1100	13,049,483
165	29 Feb 2016	37.47	38.93	37.45	38.14	+1.73%	+0.6500	21,565,049

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data PYPL.US

On the ticker field set "d:pypl.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.