PayPal Holdings Inc

PYPL 
(NASDAQ) 
 

History: PayPal Holdings Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/09/2019
104.61
105.46
103.91
104.64
8,089,761
104.70
0
19/09/2019
105.64
107.02
105.60
106.12
3,654,907
106.17
0
18/09/2019
107.78
107.80
103.73
105.60
4,603,748
105.20
0
17/09/2019
106.81
107.89
106.46
107.50
5,477,672
107.50
0
16/09/2019
106.13
108.00
105.99
106.52
7,203,141
106.57
0
13/09/2019
106.66
107.29
105.25
107.00
5,753,892
106.50
0
12/09/2019
105.71
107.91
105.49
107.10
8,024,831
107.10
0
11/09/2019
104.15
104.48
103.11
104.02
4,782,313
103.80
0
10/09/2019
104.77
104.95
101.31
103.05
8,931,137
102.62
0
09/09/2019
110.62
110.77
103.90
105.43
6,975,726
105.90
0
06/09/2019
111.66
111.67
109.62
110.05
3,440,717
110.36
0
05/09/2019
110.00
111.63
109.51
111.46
3,745,561
111.11
0
04/09/2019
107.71
109.24
107.29
108.73
2,564,399
108.60
0
03/09/2019
107.92
108.86
106.46
106.75
2,758,299
107.25
0
30/08/2019
110.13
110.96
108.55
109.05
2,904,739
109.25
0
29/08/2019
108.96
109.76
108.79
109.21
2,503,661
109.29
0
28/08/2019
106.71
107.63
105.35
107.47
2,185,293
107.07
0
27/08/2019
108.39
108.72
106.96
107.45
3,649,004
107.56
0
26/08/2019
107.23
107.80
106.31
107.66
2,355,267
107.28
0
23/08/2019
108.72
110.13
105.51
106.04
4,006,063
107.28
0
22/08/2019
110.08
110.29
107.68
108.77
2,542,477
108.78
0
21/08/2019
108.54
110.02
108.40
109.82
3,600,072
109.55
0
20/08/2019
107.91
108.58
107.02
107.37
3,014,264
107.73
0
19/08/2019
107.87
108.44
106.83
107.67
3,504,615
107.52
0
16/08/2019
106.08
106.61
105.55
106.16
3,940,228
106.09
0
15/08/2019
103.90
105.79
103.13
104.95
4,391,904
104.82
0
14/08/2019
104.17
105.13
102.44
103.27
6,280,831
103.44
0
13/08/2019
103.39
106.70
102.68
106.04
6,055,118
105.73
0
12/08/2019
104.01
104.38
102.21
102.72
5,075,899
103.03
0
09/08/2019
106.40
106.52
104.45
104.82
5,305,278
105.17
0
08/08/2019
107.35
108.14
106.08
106.79
5,081,885
107.02
0
07/08/2019
104.06
107.15
103.30
106.63
4,854,843
105.89
0
06/08/2019
105.00
106.00
104.50
105.03
5,418,126
105.02
0
05/08/2019
103.96
105.37
102.41
103.60
7,992,032
104.00
0
02/08/2019
109.47
109.60
105.86
107.09
6,879,157
107.02
0
01/08/2019
110.45
112.44
109.67
110.80
6,146,976
111.00
0
31/07/2019
112.20
112.30
109.43
110.40
6,848,803
110.81
0
30/07/2019
110.72
112.29
108.77
112.04
5,527,112
111.46
0
29/07/2019
113.70
114.25
111.23
111.45
9,176,640
112.04
0
26/07/2019
115.71
116.26
114.34
115.49
5,355,334
115.21
0
25/07/2019
116.68
117.55
113.24
115.12
12,172,233
115.57
0
24/07/2019
120.00
121.32
118.93
121.30
5,428,015
120.50
0
23/07/2019
119.49
120.27
118.70
120.22
3,612,382
119.59
0
22/07/2019
118.99
119.21
118.13
118.69
4,095,802
118.69
0
19/07/2019
120.74
121.35
118.60
118.63
3,595,331
119.57
0
18/07/2019
118.99
120.79
118.63
119.87
3,158,361
119.62
0
17/07/2019
119.72
119.98
118.80
118.81
2,882,579
119.39
0
16/07/2019
121.10
121.48
119.53
119.71
2,623,811
120.25
0
15/07/2019
120.77
121.04
119.80
120.90
2,629,912
120.70
0
12/07/2019
120.92
121.00
119.32
120.12
3,100,242
120.05
0
11/07/2019
120.23
120.73
119.24
120.65
3,390,214
120.33
0
10/07/2019
119.11
120.20
118.78
119.64
4,165,207
119.62
0
09/07/2019
116.37
118.62
116.25
118.37
3,447,329
118.10
0
08/07/2019
116.34
117.23
115.14
116.95
3,765,855
116.59
0
05/07/2019
116.54
117.40
114.69
117.16
2,553,890
116.37
0
03/07/2019
116.88
117.72
116.06
117.68
2,375,828
117.12
0
02/07/2019
115.18
116.20
114.60
116.17
2,947,730
115.76
0
01/07/2019
116.72
116.75
114.35
115.03
3,942,181
115.21
0
28/06/2019
114.24
114.62
113.33
114.46
4,908,493
114.22
0
27/06/2019
114.51
114.87
113.08
113.67
3,195,425
113.71
0
26/06/2019
115.70
116.38
114.12
114.15
3,254,393
114.79
0
25/06/2019
116.58
116.96
113.39
114.44
3,609,296
114.69
0
24/06/2019
116.51
116.77
115.66
116.50
2,255,455
116.50
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
23 September 2019 13:03:11
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB1 - 2019-09-23 14:03:11 - 2019-09-23 13:03:11 - 1000 - Website: OKAY