PayPal Holdings Inc Historical Data - 1PYPL

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-4.29	-4.80564579366	89.27	94.9	82	1639	85.87968639	DE
4	2.48	3.00606060606	82.5	94.9	80.25	1065	85.64391391	DE
12	13.15	18.3071140192	71.83	94.9	71.4	1173	83.14446862	DE
26	30.59	56.241956242	54.39	94.9	52.49	1357	72.83190776	DE
52	29.97	54.4810034539	55.01	94.9	52.15	1308	65.27728487	DE
156	32.06	60.582010582	52.92	94.9	50.83	1242	64.13771642	DE
260	32.06	60.582010582	52.92	94.9	50.83	1242	64.13771642	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738083300	84.98	-0.53	-0.62	86.56	86.56	84.62	633
1737996900	85.51	0.12	0.14	83.77	85.51	82	2753
1737737700	85.39	0.21	0.25	85.42	85.59	85.26	548
1737651300	85.18	-0.65	-0.76	85.8	86	84.91	373
1737564900	85.83	-0.73	-0.84	94.9	94.9	85.71	2094
1737478500	86.56	-1.44	-1.64	89.27	89.71	86.19	2427
1737392100	88	-1.2	-1.35	89.96	89.96	87.94	740
1737132900	89.2	1.67	1.91	86.21	89.2	86.21	1137
1737046500	87.53	-0.01	-0.01	87.3	90.67	87.07	577
1736960100	87.54	3.39	4.03	84.61	87.54	84.61	1465
1736873700	84.15	2.73	3.35	82.26	84.42	82.26	815
1736787300	81.42	-0.68	-0.83	81.2	81.5	80.25	727
1736528100	82.1	-2.05	-2.44	85.39	85.39	81.89	838
1736441700	84.15	-0.94	-1.10	84.95	85.07	84.15	424
1736355300	85.09	0.04	0.05	85.41	85.53	84.5	487
1736268900	85.05	-1.15	-1.33	85.98	86.54	85.05	730
1736182500	86.2	1.45	1.71	85.15	86.27	84.8	536
1735923300	84.75	0.55	0.65	84.27	84.75	83.87	569
1735836900	84.2	1.76	2.13	82.5	84.2	82.48	1925
1735577700	82.44	-0.91	-1.09	82.69	83.22	81.49	2405
1735318500	83.35	0.15	0.18	84.07	84.28	82.89	669
1734972900	83.2	-0.8	-0.95	84.08	84.13	82.93	404
1734713700	84	0.59	0.71	83.55	84	81.31	801
1734627300	83.41	-2.19	-2.56	82.38	84.99	80.01	2348
1734540900	85.6	-0.93	-1.07	86.71	86.79	85.6	749
1734454500	86.53	0.34	0.39	86.7	87.6	86.5	770
1734368100	86.19	-0.35	-0.40	86.93	87.39	85.89	1981
1734108900	86.54	0.24	0.28	86.6	86.83	86.36	341
1734022500	86.3	0.59	0.69	86.45	86.55	85.92	814
1733936100	85.71	0.67	0.79	84.6	85.71	83.85	466
1733849700	85.04	-0.37	-0.43	85.41	85.78	84.72	1155
1733763300	85.41	0.62	0.73	85.76	87.89	85.03	2731
1733504100	84.79	0.37	0.44	84.13	85	83.91	1259
1733417700	84.42	2.58	3.15	85.17	85.2	83.7	2146
1733331300	81.84	0.29	0.36	81.23	82.16	81.23	1052
1733244900	81.55	-0.59	-0.72	82.67	82.67	80.73	779
1733158500	82.14	0.36	0.44	82.63	82.9	82.1	422
1732899300	81.78	-1.36	-1.64	82.34	82.78	81.45	688
1732812900	83.14	0.24	0.29	82.62	83.14	82.62	114
1732726500	82.9	-0.6	-0.72	82.9	82.96	82.71	248
1732640100	83.5	-0.57	-0.68	86.74	86.74	82.91	896
1732553700	84.07	1.08	1.30	83.34	84.39	83.11	1676
1732294500	82.99	2	2.47	80.93	82.99	80.93	740
1732208100	80.99	0.78	0.97	80.09	81	80.09	669
1732121700	80.21	1.61	2.05	79.95	80.57	79.54	845
1732035300	78.6	-3.03	-3.71	80.36	80.36	78.26	996
1731948900	81.63	0.84	1.04	80.58	82	80.58	771
1731689700	80.79	-1.24	-1.51	80.55	81.56	80.2	788
1731603300	82.03	0	0.00	82.62	83.53	81.75	1607
1731516900	82.03	0.77	0.95	80.47	82.17	80.47	1723
1731430500	81.26	-0.03	-0.04	81.86	82.46	80.55	2781
1731344100	81.29	4.16	5.39	78.35	81.61	77.93	3579
1731084900	77.13	1.38	1.82	75.48	77.2	75	1171
1730998500	75.75	1.05	1.41	75.79	76.46	75.56	1677
1730912100	74.7	2	2.75	75.33	76.4	73.93	2471
1730825700	72.7	1.09	1.52	71.83	72.7	71.4	633
1730739300	71.61	-0.08	-0.11	70.75	71.61	70.5	795
1730480100	71.69	-1.3	-1.78	72.48	72.62	70.31	951
1730393700	72.99	-0.16	-0.22	71.69	73.01	71.39	1713
1730307300	73.15	-0.85	-1.15	74.09	74.1	72.25	1365
1730220900	74	-3.02	-3.92	79.31	79.31	71.7	11020

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

PayPal Holdings Inc (1PYPL)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

PayPal Holdings Inc (1PYPL) Historical

PayPal Holdings Inc (1PYPL)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free