1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. PayPal Holdings Inc (PYPL)
  7. Historical

PYPL

PayPal Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
PayPal Holdings Inc PYPL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
3.11 1.68% 188.00 06:50:48
Open Price Low Price High Price Close Price Prev Close
184.89
more quote information »

PYPL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week187.13193.00180.53186.8515,458,0830.870.46%
1 Month228.63231.92180.53204.0821,344,241-40.63-17.77%
3 Months296.48296.70180.53228.0613,189,571-108.48-36.59%
6 Months261.05310.16180.53247.459,371,853-73.05-27.98%
1 Year217.31310.16180.53249.238,822,786-29.31-13.49%
3 Years87.29310.1676.51172.928,062,036100.71115.37%
5 Years39.56310.1638.06132.008,011,129148.44375.23%

PYPL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2021 184.89 -2.35 -1.26% 186.58 188.8153 180.53 21,104,321
Nov 29 2021 187.24 -0.55 -0.29% 188.91 189.90 182.43 16,300,421
Nov 26 2021 187.79 -0.92 -0.49% 188.38 193.00 186.83 11,080,417
Nov 24 2021 188.71 0.66 0.35% 187.13 189.59 184.74 13,347,171
Nov 23 2021 188.05 -1.43 -0.75% 189.15 190.79 185.20 19,991,055
Nov 22 2021 189.48 -4.13 -2.13% 193.60 193.60 184.29 29,944,077
Nov 19 2021 193.61 -6.89 -3.44% 202.19 202.48 193.0701 24,583,992
Nov 18 2021 200.50 -5.77 -2.8% 207.00 207.50 199.20 19,955,327
Nov 17 2021 206.27 -9.40 -4.36% 211.145 213.97 203.35 23,011,619
Nov 16 2021 215.67 3.13 1.47% 215.00 215.97 211.77 16,635,855
Nov 15 2021 212.54 4.24 2.04% 212.22 214.1895 210.73 17,397,858
Nov 12 2021 208.30 6.27 3.1% 203.25 210.02 201.4835 20,896,648
Nov 11 2021 202.03 -2.61 -1.28% 207.92 208.31 201.56 17,810,611
Nov 10 2021 204.64 -0.78 -0.38% 204.10 208.095 202.8118 23,568,655
Nov 09 2021 205.42 -24.00 -10.46% 212.40 212.40 200.68 63,822,429
Nov 08 2021 229.42 3.64 1.61% 227.94 230.97 226.25 21,231,379
Nov 05 2021 225.78 -2.44 -1.07% 229.73 230.42 224.60 16,619,205
Nov 04 2021 228.22 -2.16 -0.94% 231.61 231.92 225.00 14,111,832
Nov 03 2021 230.38 0.92 0.4% 228.63 230.90 225.3101 14,127,238
Nov 02 2021 229.46 -1.82 -0.79% 232.60 232.761 227.80 12,767,653
Nov 01 2021 231.28 -1.31 -0.56% 232.70 233.55 230.22 14,027,519
See More Historical Prices »


Your Recent History
NASDAQ
PYPL
PayPal
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.