PayPal Holdings Inc Historical Data - 2PPD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

PayPal Holdings Inc (2PPD)

58.38

4.26

(7.87%)

Closed July 30 10:30AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722269700	54.24	1.07	2.01	54.4	54.4	54.04	466
1722010500	53.17	-0.61	-1.13	53.3	53.3	52.58	525
1721924100	53.78	-0.26	-0.48	53.44	53.81	53.44	28
1721837700	54.04	-1.81	-3.23	54.82	54.82	54.04	283
1721751300	55.845	0.77	1.39	55.74	55.985	55.6	221
1721664900	55.08	0.58	1.06	54.95	55.08	54.95	124
1721405700	54.5	-1.36	-2.43	54.95	55.035	54.5	66
1721319300	55.86	-0.2	-0.36	56.26	56.26	55.205	170
1721232900	56.06	-0.56	-0.99	56.2	56.2	55.815	48
1721146500	56.62	0.96	1.72	56.38	56.64	55.725	469
1721060100	55.66	0.74	1.35	55.01	55.66	55.01	164
1720800900	54.92	-0.43	-0.78	55.43	55.62	54.91	407
1720714500	55.35	1.24	2.28	54.38	55.73	54.355	179
1720628100	54.115	-0.52	-0.95	54.24	54.24	54.115	85
1720541700	54.635	0.41	0.75	54.25	54.81	54.25	55
1720455300	54.23	-1.16	-2.09	55.33	55.33	54.22	130
1720196100	55.39	0	0.00	54.96	55.43	54.89	363
1720109700	55.39	0.2	0.35	55.42	55.42	55.09	143
1720023300	55.195	0.37	0.67	54.92	55.195	54.6	133
1719936900	54.83	1.32	2.47	53.7	55.05	53.68	1582
1719850500	53.51	-0.79	-1.45	54.01	54.1	53.22	767
1719591300	54.3	-0.26	-0.48	54.73	54.73	54.29	234
1719504900	54.56	-0.28	-0.51	54.53	54.56	53.52	423
1719418500	54.84	-0.61	-1.10	55.86	55.87	54.82	87
1719332100	55.45	-0.71	-1.26	55.64	55.64	55.32	282
1719245700	56.16	0.14	0.25	56.44	56.44	55.755	1270
1718986500	56.02	0.86	1.56	55.73	56.02	55.73	186
1718900100	55.16	-0.17	-0.31	55.24	55.49	55.1	158
1718813700	55.33	0.01	0.02	55.45	55.45	54.55	238
1718727300	55.32	-0.44	-0.79	56.39	56.39	55.3	167
1718640900	55.76	-1.35	-2.36	56.7	56.7	55.7	240
1718381700	57.11	-0.41	-0.71	57.58	57.65	56.94	471
1718295300	57.52	-1.16	-1.98	58.74	58.92	57.52	308
1718208900	58.68	-1.96	-3.23	60.59	60.84	58.68	954
1718122500	60.64	-1.59	-2.56	62.36	62.41	60.37	859
1718036100	62.23	-0.22	-0.35	62.6	63.03	62.23	135
1717776900	62.45	1.56	2.56	61.61	62.49	61.25	629
1717690500	60.89	2.68	4.60	59.02	61.14	58.98	913
1717604100	58.21	-0.25	-0.43	58.66	58.68	58.07	157
1717517700	58.46	0.43	0.74	57.95	58.46	57.95	218
1717431300	58.03	0.87	1.52	58.14	58.39	57.8	1020
1717172100	57.16	-0.7	-1.21	57.93	58.21	57.08	1028
1717085700	57.86	1.17	2.06	57.15	58.19	57.15	800
1716999300	56.69	-0.76	-1.32	56.86	56.94	56.55	817
1716912900	57.45	0.81	1.43	56.8	57.78	56.77	854
1716826500	56.64	-0.14	-0.25	57.46	57.46	56.62	459
1716567300	56.78	-0.61	-1.06	57.02	57.09	56.56	243
1716480900	57.39	-0.5	-0.86	57.67	57.67	57.39	305
1716394500	57.89	-0.84	-1.43	59.02	59.02	57.5	831
1716308100	58.73	-0.85	-1.43	59.14	59.22	58.73	324
1716221700	59.58	0.24	0.40	59.38	59.58	58.79	455
1715962500	59.34	0.14	0.24	59.06	59.45	58.94	498
1715876100	59.2	0.48	0.81	59.03	59.2	58.68	210
1715789700	58.725	-1.01	-1.68	59.54	59.8	58.63	764
1715703300	59.73	1.11	1.90	59.37	59.73	59.35	540
1715616900	58.615	-0.61	-1.02	58.615	58.615	58.615	90
1715357700	59.22	0.02	0.03	59.89	60.07	59.22	695
1715271300	59.2	-0.85	-1.42	59.3	59.33	58.94	605
1715184900	60.05	-1.9	-3.07	61.18	61.2	59.96	668
1715098500	61.95	1.4	2.31	60.97	61.95	60.97	541
1715012100	60.55	0.02	0.03	61.11	61.11	60.37	435
1714752900	60.53	-1.28	-2.07	62.21	62.76	60.15	888
1714666500	61.81	-2.32	-3.62	61.91	62.42	61.81	158
1714580100	64.129999	0	0.00	64.129999	64.129999	64.129999	0
1714493700	64.129999	1.59	2.54	62.85	67.62	61.6	2873

Vanguard Esg Global All ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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