PayPal Holdings Inc Historical Data - 1PYPL | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
PayPal Holdings Inc (1PYPL)
PayPal Holdings Inc (1PYPL) Historical

PayPal Holdings Inc (1PYPL)

62.51

1.59

(2.61%)

Closed June 08 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.84	8.39257846367	57.67	62.5	57.31	896	58.98040402	DE
4	2.69	4.49682380475	59.82	62.5	56.43	964	58.59334233	DE
12	4.45	7.6644850155	58.06	67.9	56.43	1026	60.64585565	DE
26	7.24	13.0993305591	55.27	67.9	52.15	1210	57.60210806	DE
52	9.59	18.1216931217	52.92	67.9	50.83	1140	57.25730132	DE
156	9.59	18.1216931217	52.92	67.9	50.83	1140	57.25730132	DE
260	9.59	18.1216931217	52.92	67.9	50.83	1140	57.25730132	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717775700	62.45	1.66	2.73	62.06	62.5	61.2	2900
1717689300	60.79	2.61	4.49	58.56	61.2	58.56	1599
1717602900	58.18	-0.35	-0.60	58.53	58.75	57.85	1128
1717516500	58.53	0.53	0.91	58	58.53	57.7	648
1717430100	58	0.69	1.20	58.15	58.27	58	213
1717170900	57.31	-0.99	-1.70	57.67	58.21	57.31	892
1717084500	58.3	1.62	2.86	56.43	58.3	56.43	799
1716998100	56.68	-0.73	-1.27	57.35	57.35	56.68	381
1716911700	57.41	0.81	1.43	56.7	58.14	56.68	1048
1716825300	56.6	-0.08	-0.14	58.17	58.17	56.6	1098
1716566100	56.68	-0.94	-1.63	57.18	57.27	56.68	669
1716479700	57.62	-0.12	-0.21	57.79	57.83	57.25	630
1716393300	57.74	-1.06	-1.80	58.94	59.21	57.4	1725
1716306900	58.8	-0.77	-1.29	59.5	59.5	58.7	826
1716220500	59.57	0.08	0.13	59.35	59.66	59.06	1472
1715961300	59.49	0.44	0.75	59.15	59.49	58.77	1150
1715874900	59.05	0.35	0.60	58.95	59.32	58.65	743
1715788500	58.7	-1.17	-1.95	59.55	60.25	58.51	1059
1715702100	59.87	0.3	0.50	59.37	59.87	59.2	478
1715615700	59.57	0.25	0.42	58.64	59.57	58.4	1400
1715356500	59.32	0.12	0.20	59.82	60.1	59.28	1313
1715270100	59.2	-1	-1.66	59.56	59.56	59	742
1715183700	60.2	-1.58	-2.56	61.24	61.25	59.75	1088
1715097300	61.78	1.27	2.10	61.3	61.78	60.76	1409
1715010900	60.51	-0.24	-0.40	60	61.32	60	2100
1714751700	60.75	-1.34	-2.16	62.54	62.89	60.5	1962
1714665300	62.09	-4.55	-6.83	61.58	62.64	61.16	1839
1714492500	66.64	4.04	6.45	62.95	67.9	62.5	5499
1714406100	62.6	1.68	2.76	61.89	62.79	61.64	2120
1714146900	60.92	1.94	3.29	62.24	62.24	58.97	1259
1714060500	58.98	-1.36	-2.25	59.99	60.3	58.85	482
1713974100	60.34	0.37	0.62	60.5	60.6	60.21	587
1713887700	59.97	1	1.70	59.98	59.99	59.97	420
1713801300	58.97	0.7	1.20	58.7	59.46	58.7	337
1713542100	58.27	-0.72	-1.22	58.7	58.7	57.8	254
1713455700	58.99	-0.36	-0.61	59.3	59.48	58.99	309
1713369300	59.35	-0.22	-0.37	60.1	60.1	59.35	375
1713282900	59.57	-1.25	-2.06	59.5	59.57	58.03	314
1713196500	60.82	-0.7	-1.14	60.82	61.44	60.6	1391
1712937300	61.52	1.02	1.69	61.5	62.01	61.3	531
1712850900	60.5	-0.74	-1.21	61.1	61.66	60.5	155
1712764500	61.24	-0.13	-0.21	61.85	61.85	60.39	1083
1712678100	61.37	0.16	0.26	61.35	61.5	61.04	779
1712591700	61.21	1.53	2.56	60.15	61.22	59.96	674
1712332500	59.68	-0.95	-1.57	59.64	59.9	59.37	421
1712246100	60.63	0.53	0.88	60.67	60.67	60.57	157
1712159700	60.1	0.33	0.55	60.05	60.35	59.78	300
1712073300	59.77	-2.42	-3.89	60.96	60.96	59.24	1002
1711644900	62.19	0.82	1.34	61.8	62.19	61.5	1194
1711558500	61.37	-1	-1.60	62.19	62.32	61.37	1425
1711472100	62.37	1.57	2.58	60.84	62.38	60.84	1846
1711385700	60.8	0.16	0.26	60.06	60.8	59.62	432
1711126500	60.64	-0.74	-1.21	61.25	62	60.64	1259
1711040100	61.38	2.73	4.65	59.74	61.5	59.71	3043
1710953700	58.65	0.66	1.14	58.01	58.99	58.01	410
1710867300	57.99	-1.21	-2.04	59.57	59.57	57.99	426
1710780900	59.2	1.63	2.83	58.35	59.24	57.8	563
1710521700	57.57	-0.57	-0.98	58.06	58.06	57.57	1024
1710435300	58.14	1.14	2.00	57.48	58.78	57.24	1030
1710348900	57	2.39	4.38	54.73	57	54.73	755
1710262500	54.61	-0.31	-0.56	55.21	55.21	54.59	527
1710176100	54.92	1.06	1.97	54.03	55.01	53.8	458
1709916900	53.86	0.72	1.35	53.5	53.86	53.5	1108

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions