PYPL.US - PayPal Holdings Inc

wto, 22 kwi 2025, 10:53 CEST, NY 4:53, Londyn 9:53, Tokio 17:53, WIG20 +0.93%

Symbol np: ^SPX

Historical data: PayPal Holdings Inc (PYPL.US)

21 Apr, 22:00 60.2850 -0.7150 (-1.17%)

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
144	28 Jan 2016	33.63	34.75	33.35	34.24	+8.39%	+2.6500	19,458,414
143	27 Jan 2016	31.96	32.63	31.38	31.59	-1.19%	-0.3800	11,293,091
142	26 Jan 2016	31.49	31.98	31.39	31.97	+1.59%	+0.5000	8,019,550
141	25 Jan 2016	31.98	31.98	31.35	31.47	-0.69%	-0.2200	6,565,983
140	22 Jan 2016	31.65	31.97	31.54	31.69	+1.57%	+0.4900	8,402,073
139	21 Jan 2016	31.61	31.74	30.9	31.2	0.00%	0.0000	9,127,321
138	20 Jan 2016	31.43	31.7	30.52	31.2	-3.11%	-1.0000	12,212,875
137	19 Jan 2016	32.76	33.18	31.93	32.2	-0.34%	-0.1100	6,674,700
136	15 Jan 2016	31.62	32.54	31.62	32.31	-1.70%	-0.5600	11,139,239
135	14 Jan 2016	32.15	33.04	31.705	32.87	+2.33%	+0.7500	7,435,743
134	13 Jan 2016	33.28	33.57	31.97	32.12	-2.90%	-0.9600	7,807,695
133	12 Jan 2016	33.35	33.57	32.66	33.08	+0.12%	+0.0400	7,196,085
132	11 Jan 2016	33.02	33.43	32.47	33.04	+1.07%	+0.3500	8,937,358
131	8 Jan 2016	33.46	33.88	32.63	32.69	-1.33%	-0.4400	7,256,914
130	7 Jan 2016	33.15	34.161	33.02	33.13	-2.50%	-0.8500	10,214,113
129	6 Jan 2016	33.7	34.01	33.21	33.98	-0.96%	-0.3300	8,226,155
128	5 Jan 2016	34.98	34.98	33.86	34.31	-1.27%	-0.4400	10,446,844
127	4 Jan 2016	35.13	35.56	34.28	34.75	-4.01%	-1.4500	11,095,099
126	31 Dec 2015	36.3	36.5	36.0508	36.2	-0.77%	-0.2800	3,888,580
125	30 Dec 2015	37.07	37.25	36.46	36.48	-1.62%	-0.6000	3,613,621
124	29 Dec 2015	36.92	37.45	36.75	37.08	+1.28%	+0.4700	3,436,624
123	28 Dec 2015	36.7	37	36.25	36.61	-1.24%	-0.4600	4,930,147
122	24 Dec 2015	37.01	37.23	36.82	37.07	-0.11%	-0.0400	2,133,437
121	23 Dec 2015	36.79	37.68	36.77	37.11	+0.81%	+0.3000	7,579,500
120	22 Dec 2015	36.12	36.89	35.78	36.81	+2.02%	+0.7300	6,030,864
119	21 Dec 2015	35.21	36.15	35.11	36.08	+3.14%	+1.1000	5,856,000
118	18 Dec 2015	35.35	35.76	34.73	34.98	-1.58%	-0.5600	13,745,900
117	17 Dec 2015	36	36.58	35.51	35.54	-1.22%	-0.4400	6,454,000
116	16 Dec 2015	36.12	36.25	35.19	35.98	-0.94%	-0.3400	7,076,200
115	15 Dec 2015	35.19	36.51	35.18	36.32	+3.74%	+1.3100	11,709,800
114	14 Dec 2015	34.61	35.22	34.33	35.01	+0.92%	+0.3200	5,803,075
113	11 Dec 2015	35.15	35.33	34.42	34.69	-2.25%	-0.8000	8,309,200
112	10 Dec 2015	35.16	35.91	35.16	35.49	+1.20%	+0.4200	6,949,700
111	9 Dec 2015	35.39	35.6	34.83	35.07	-1.49%	-0.5300	7,381,600
110	8 Dec 2015	34.63	35.7	34.52	35.6	+1.25%	+0.4400	7,420,819
109	7 Dec 2015	35.71	35.8	34.85	35.16	-1.29%	-0.4600	4,917,900
108	4 Dec 2015	34.38	35.82	34.22	35.62	+4.06%	+1.3900	10,664,300
107	3 Dec 2015	35.2	35.23	33.85	34.23	-2.62%	-0.9200	7,311,824
106	2 Dec 2015	35.23	36.17	34.93	35.15	-0.06%	-0.0200	5,762,380
105	1 Dec 2015	35.41	35.41	33.85	35.17	-0.26%	-0.0900	14,893,927

<< | < | > | >>

▼ 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.