PYPL.US - PayPal Holdings Inc

pią, 21 mar 2025, 18:13 CET, NY 13:13, Londyn 17:13, Tokio 2:13, ^SPX -0.17%

Symbol np: ^SPX

Historical data: PayPal Holdings Inc (PYPL.US)

21 Mar, 17:58 70.070 +0.400 (+0.57%)

More On PYPL.US


	Summary

	Chart

	Chart HTML5

	Technical Analysis

►	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
83	29 Oct 2015	34.73	36.5	34.5	35.91	-1.67%	-0.610	25,137,200
82	28 Oct 2015	36.21	36.65	35.81	36.52	+1.61%	+0.580	11,634,300
81	27 Oct 2015	36.39	36.39	35.31	35.94	-1.37%	-0.500	8,502,400
80	26 Oct 2015	36.05	36.59	35.51	36.44	+4.14%	+1.450	11,554,600
79	23 Oct 2015	35.73	35.75	34.8	34.99	+0.57%	+0.200	8,909,100
78	22 Oct 2015	34.43	35.25	34.26	34.79	+2.84%	+0.960	8,735,500
77	21 Oct 2015	34.75	34.8	32.88	33.83	-3.00%	-1.045	9,113,800
76	20 Oct 2015	34.8	34.99	34.59	34.875	+0.10%	+0.035	4,948,248
75	19 Oct 2015	34.43	34.9	33.79	34.84	+1.60%	+0.550	5,855,600
74	16 Oct 2015	34.75	35.05	33.95	34.29	-0.95%	-0.330	5,390,700
73	15 Oct 2015	34.33	34.72	34.16	34.62	+1.67%	+0.570	9,103,200
72	14 Oct 2015	33.9	34.46	33.4	34.05	+2.50%	+0.830	8,198,200
71	13 Oct 2015	32.6	33.48	32.34	33.22	+1.81%	+0.590	8,787,700
70	12 Oct 2015	32.19	32.67	32.1	32.63	+1.78%	+0.570	3,915,418
69	9 Oct 2015	31.69	32.45	31.41	32.06	+1.23%	+0.390	5,909,800
68	8 Oct 2015	32.44	32.45	31.09	31.67	-2.19%	-0.710	9,281,400
67	7 Oct 2015	32.31	32.47	31.52	32.38	+1.63%	+0.520	6,969,500
66	6 Oct 2015	32.91	32.91	31.78	31.86	-2.48%	-0.810	7,443,700
65	5 Oct 2015	32.95	33.02	32.38	32.67	-0.49%	-0.160	6,119,005
64	2 Oct 2015	30.82	32.86	30.75	32.83	+4.29%	+1.350	7,609,700
63	1 Oct 2015	30.82	31.59	30.75	31.48	+1.42%	+0.440	9,656,900
62	30 Sep 2015	31.2	31.28	30.64	31.04	+1.34%	+0.410	13,672,000
61	29 Sep 2015	32.27	32.67	30.3	30.63	-5.02%	-1.620	12,008,100
60	28 Sep 2015	33.68	33.68	32.155	32.25	-4.50%	-1.520	7,407,253
59	25 Sep 2015	34.6	34.69	33.5	33.77	-0.41%	-0.140	6,566,700
58	24 Sep 2015	34	34.07	33.38	33.91	-0.73%	-0.250	6,541,233
57	23 Sep 2015	33.49	34.34	33.26	34.16	+2.43%	+0.810	5,405,500
56	22 Sep 2015	33.94	34.1	33.19	33.35	-2.63%	-0.900	8,538,000
55	21 Sep 2015	33.66	34.62	33.43	34.25	+4.04%	+1.330	12,736,400
54	18 Sep 2015	32.9	33.78	32.55	32.92	-1.20%	-0.400	16,488,100
53	17 Sep 2015	33.72	33.99	33.08	33.32	-1.33%	-0.450	7,846,700
52	16 Sep 2015	33.46	34.06	33.36	33.77	-0.09%	-0.030	7,183,900
51	15 Sep 2015	33.72	33.95	32.67	33.8	+0.09%	+0.030	11,874,800
50	14 Sep 2015	33.7	33.95	33.2	33.77	+0.66%	+0.220	7,897,600
49	11 Sep 2015	33.27	33.59	32.61	33.55	+0.27%	+0.090	9,184,200
48	10 Sep 2015	34.23	34.29	32.95	33.46	-2.65%	-0.910	12,134,491
47	9 Sep 2015	34.92	34.95	33.88	34.37	-0.95%	-0.330	10,946,800
46	8 Sep 2015	34.81	34.89	34.25	34.7	+1.20%	+0.410	7,674,400
45	4 Sep 2015	34.71	34.72	33.78	34.29	-2.89%	-1.020	7,483,700
44	3 Sep 2015	35.01	35.46	34.77	35.31	+0.68%	+0.240	6,683,800

<< | < | > | >>

▼ 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.