PYPL.US - PayPal Holdings Inc

wto, 20 maj 2025, 2:53 CEST, NY 20:53, Londyn 1:53, Tokio 9:53, ^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
44	3 Sep 2015	35.01	35.46	34.77	35.31	+0.68%	+0.2400	6,683,800
43	2 Sep 2015	34.6	35.08	33.83	35.07	+3.85%	+1.3000	7,521,000
42	1 Sep 2015	34.15	34.68	33.41	33.77	-3.51%	-1.2300	13,375,900
41	31 Aug 2015	35.5	35.51	34.77	35	-0.11%	-0.0400	12,123,700
40	28 Aug 2015	34.51	35.26	34.37	35.04	+1.21%	+0.4200	8,344,800
39	27 Aug 2015	33.87	34.77	33.16	34.62	+4.37%	+1.4500	18,909,500
38	26 Aug 2015	33.7	33.84	31.71	33.17	+1.44%	+0.4700	25,350,300
37	25 Aug 2015	35.44	35.46	32.7	32.7	-3.11%	-1.0500	15,557,000
36	24 Aug 2015	31.23	34.85	30	33.75	-1.46%	-0.5000	19,676,580
35	21 Aug 2015	35.57	36.11	33.83	34.25	-4.81%	-1.7300	16,824,100
34	20 Aug 2015	36.85	37.34	35.88	35.98	-3.25%	-1.2100	10,645,600
33	19 Aug 2015	37.87	38.1	37.03	37.19	-2.11%	-0.8000	6,923,400
32	18 Aug 2015	39	39	37.87	37.99	-1.91%	-0.7400	4,678,800
31	17 Aug 2015	38.3	38.75	37.7	38.73	+1.55%	+0.5900	4,931,700
30	14 Aug 2015	37.49	38.18	37.38	38.14	+1.38%	+0.5200	6,271,100
29	13 Aug 2015	38.4	38.49	37.44	37.62	-1.49%	-0.5700	7,863,500
28	12 Aug 2015	38.55	38.58	37.01	38.19	-1.70%	-0.6600	21,366,600
27	11 Aug 2015	38.93	39.28	38.72	38.85	-0.51%	-0.2000	8,183,704
26	10 Aug 2015	39.43	39.69	38.77	39.05	-0.20%	-0.0800	7,998,900
25	7 Aug 2015	39.04	39.23	38.6	39.13	+0.72%	+0.2800	8,331,300
24	6 Aug 2015	39.63	39.74	38.55	38.85	-1.07%	-0.4200	7,324,057
23	5 Aug 2015	39.7	39.88	39.17	39.27	+0.82%	+0.3200	9,463,100
22	4 Aug 2015	39.91	39.91	38.43	38.95	-1.12%	-0.4400	10,992,200
21	3 Aug 2015	39.25	39.88	38.9	39.39	+1.78%	+0.6900	15,126,574
20	31 Jul 2015	39.14	39.2	38.22	38.7	+0.65%	+0.2500	12,480,500
19	30 Jul 2015	38.04	39.01	37.72	38.45	+1.32%	+0.5000	13,845,000
18	29 Jul 2015	38.03	38.1	37.62	37.95	+0.93%	+0.3500	11,788,400
17	28 Jul 2015	37.19	38	36.83	37.6	+3.33%	+1.2100	18,986,000
16	27 Jul 2015	36.78	37.38	36.22	36.39	-1.65%	-0.6100	16,179,900
15	24 Jul 2015	37.71	38	36.91	37	-0.03%	-0.0100	14,274,300
14	23 Jul 2015	38.74	38.75	36.93	37.01	-3.59%	-1.3800	19,250,100
13	22 Jul 2015	39.35	39.72	38.1	38.39	-2.44%	-0.9600	25,380,800
12	21 Jul 2015	41.08	41.11	39.12	39.35	-2.77%	-1.1200	32,954,500
11	20 Jul 2015	41.46	42.55	39.8	40.47	+5.42%	+2.0800	52,286,500
10	17 Jul 2015	39.42	40.2	38.18	38.39	-0.62%	-0.2400	45,720,200
9	16 Jul 2015	38.82	39.97	38.08	38.63	+2.99%	+1.1200	21,348,400
8	15 Jul 2015	37.98	38.2	37.03	37.51	+1.57%	+0.5800	13,072,733
7	14 Jul 2015	36.99	37.74	36.6	36.93	+0.41%	+0.1500	4,653,323
6	13 Jul 2015	35.59	37.5	35.5	36.78	+6.02%	+2.0900	7,625,900
5	10 Jul 2015	34.66	35.19	33.98	34.69	+0.55%	+0.1900	4,472,800

<< | < | > | >>

▼ 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.