PYPL.US - PayPal Holdings Inc

wto, 22 kwi 2025, 11:08 CEST, NY 5:08, Londyn 10:08, Tokio 18:08, WIG20 +0.97%

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
104	30 Nov 2015	35.36	35.44	34.69	35.26	+0.23%	+0.0800	9,357,300
103	27 Nov 2015	35.52	35.7	35.06	35.18	-0.51%	-0.1800	2,550,100
102	25 Nov 2015	35.2	35.86	35.13	35.36	+0.68%	+0.2400	3,882,100
101	24 Nov 2015	35.25	35.3	34.88	35.12	-1.24%	-0.4400	8,389,900
100	23 Nov 2015	36.5	36.65	35.41	35.56	-2.20%	-0.8000	6,960,900
99	20 Nov 2015	36.45	36.45	35.92	36.36	+0.47%	+0.1700	4,543,400
98	19 Nov 2015	36.45	36.5	35.91	36.19	-0.08%	-0.0300	5,042,200
97	18 Nov 2015	36.32	36.95	35.78	36.22	+0.03%	+0.0100	8,323,100
96	17 Nov 2015	35.89	36.45	35.71	36.21	+1.68%	+0.6000	7,344,900
95	16 Nov 2015	34.55	35.66	34.53	35.61	+3.13%	+1.0800	6,734,400
94	13 Nov 2015	35.18	35.5	34.5	34.53	-2.92%	-1.0400	7,364,300
93	12 Nov 2015	35.94	36.05	34.83	35.57	-2.09%	-0.7600	11,835,800
92	11 Nov 2015	37.19	37.32	35.75	36.33	-1.81%	-0.6700	12,762,400
91	10 Nov 2015	36.58	37.2	36.5	37	+1.09%	+0.4000	36,384,400
90	9 Nov 2015	36.1	36.74	35.65	36.6	+0.99%	+0.3600	11,571,512
89	6 Nov 2015	36.59	36.7	35.8	36.24	-1.28%	-0.4700	10,256,800
88	5 Nov 2015	37.82	37.98	36.66	36.71	-2.37%	-0.8900	9,068,800
87	4 Nov 2015	38.45	38.52	37.33	37.6	-0.79%	-0.3000	12,226,757
86	3 Nov 2015	37.05	38.44	37	37.9	+2.46%	+0.9100	12,025,200
85	2 Nov 2015	35.58	37.41	35.45	36.99	+2.72%	+0.9800	11,254,928
84	30 Oct 2015	35.64	36.49	35.24	36.01	+0.28%	+0.1000	13,409,200
83	29 Oct 2015	34.73	36.5	34.5	35.91	-1.67%	-0.6100	25,137,200
82	28 Oct 2015	36.21	36.65	35.81	36.52	+1.61%	+0.5800	11,634,300
81	27 Oct 2015	36.39	36.39	35.31	35.94	-1.37%	-0.5000	8,502,400
80	26 Oct 2015	36.05	36.59	35.51	36.44	+4.14%	+1.4500	11,554,600
79	23 Oct 2015	35.73	35.75	34.8	34.99	+0.57%	+0.2000	8,909,100
78	22 Oct 2015	34.43	35.25	34.26	34.79	+2.84%	+0.9600	8,735,500
77	21 Oct 2015	34.75	34.8	32.88	33.83	-3.00%	-1.0450	9,113,800
76	20 Oct 2015	34.8	34.99	34.59	34.875	+0.10%	+0.0350	4,948,248
75	19 Oct 2015	34.43	34.9	33.79	34.84	+1.60%	+0.5500	5,855,600
74	16 Oct 2015	34.75	35.05	33.95	34.29	-0.95%	-0.3300	5,390,700
73	15 Oct 2015	34.33	34.72	34.16	34.62	+1.67%	+0.5700	9,103,200
72	14 Oct 2015	33.9	34.46	33.4	34.05	+2.50%	+0.8300	8,198,200
71	13 Oct 2015	32.6	33.48	32.34	33.22	+1.81%	+0.5900	8,787,700
70	12 Oct 2015	32.19	32.67	32.1	32.63	+1.78%	+0.5700	3,915,418
69	9 Oct 2015	31.69	32.45	31.41	32.06	+1.23%	+0.3900	5,909,800
68	8 Oct 2015	32.44	32.45	31.09	31.67	-2.19%	-0.7100	9,281,400
67	7 Oct 2015	32.31	32.47	31.52	32.38	+1.63%	+0.5200	6,969,500
66	6 Oct 2015	32.91	32.91	31.78	31.86	-2.48%	-0.8100	7,443,700
65	5 Oct 2015	32.95	33.02	32.38	32.67	-0.49%	-0.1600	6,119,005

<< | < | > | >>

▼ 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.