PYPL.US - PayPal Holdings Inc

wto, 20 maj 2025, 2:38 CEST, NY 20:38, Londyn 1:38, Tokio 9:38, ^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
164	26 Feb 2016	36.73	37.535	36.37	37.49	+2.04%	+0.7500	7,996,475
163	25 Feb 2016	36.67	36.83	36.18	36.74	+0.74%	+0.2700	4,927,453
162	24 Feb 2016	35.22	36.75	34.86	36.47	+2.79%	+0.9900	7,716,286
161	23 Feb 2016	35.72	35.935	35.02	35.48	-1.44%	-0.5200	7,576,298
160	22 Feb 2016	36.45	36.5	35.82	36	+0.67%	+0.2400	9,646,642
159	19 Feb 2016	36	36.235	35.61	35.76	-1.51%	-0.5500	9,087,270
158	18 Feb 2016	36.41	36.53	35.66	36.31	-0.14%	-0.0500	8,333,085
157	17 Feb 2016	35.98	36.91	35.81	36.36	+2.54%	+0.9000	11,390,578
156	16 Feb 2016	34.65	35.52	34.48	35.46	+3.38%	+1.1600	8,258,318
155	12 Feb 2016	33.97	34.44	33.81	34.3	+2.33%	+0.7800	8,648,668
154	11 Feb 2016	32.12	33.64	32.01	33.52	+1.88%	+0.6200	12,138,087
153	10 Feb 2016	33.62	33.94	32.82	32.9	+0.61%	+0.2000	7,961,372
152	9 Feb 2016	32.8	33.858	31.64	32.7	-2.71%	-0.9100	15,276,748
151	8 Feb 2016	34	34.16	31.98	33.61	-4.16%	-1.4600	18,250,398
150	5 Feb 2016	37.16	37.16	34.82	35.07	-5.65%	-2.1000	15,144,778
149	4 Feb 2016	36.66	37.285	36.54	37.17	+0.43%	+0.1600	9,401,110
148	3 Feb 2016	36.87	37.55	36.07	37.01	+0.49%	+0.1800	13,312,955
147	2 Feb 2016	36.53	37.77	36.44	36.83	-0.67%	-0.2500	17,063,656
146	1 Feb 2016	35.65	37.32	35.59	37.08	+2.60%	+0.9400	15,409,897
145	29 Jan 2016	34.49	36.26	34.36	36.14	+5.55%	+1.9000	19,598,073
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

<< | < | > | >>

▼ 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.