PayPal Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 19.720 | 19.830 | 19.420 | 19.690 | 19.596 | 27,715 |
| 2024-08-20 | 19.020 | 19.780 | 19.020 | 19.770 | 19.675 | 26,652 |
| 2024-08-19 | 18.750 | 18.820 | 18.530 | 18.700 | 18.610 | 6,838 |
| 2024-08-16 | 18.500 | 18.740 | 18.410 | 18.740 | 18.650 | 18,919 |
| 2024-08-15 | 18.390 | 18.670 | 18.380 | 18.580 | 18.491 | 58,739 |
| 2024-08-14 | 17.760 | 18.140 | 17.660 | 17.990 | 17.904 | 143,159 |
| 2024-08-13 | 17.330 | 17.980 | 17.330 | 17.630 | 17.546 | 5,032 |
| 2024-08-12 | 17.820 | 17.890 | 17.320 | 17.320 | 17.237 | 30,206 |
| 2024-08-09 | 17.510 | 18.000 | 17.510 | 17.780 | 17.695 | 31,342 |
| 2024-08-08 | 17.910 | 18.110 | 17.800 | 17.800 | 17.715 | 1,638 |
| 2024-08-07 | 17.770 | 18.210 | 17.710 | 17.710 | 17.625 | 12,966 |
| 2024-08-06 | 17.340 | 17.900 | 17.180 | 17.570 | 17.486 | 15,562 |
| 2024-08-05 | 17.290 | 17.470 | 16.900 | 17.280 | 17.197 | 28,572 |
| 2024-08-02 | 18.390 | 18.390 | 17.560 | 17.740 | 17.655 | 7,140 |
| 2024-08-01 | 18.530 | 18.950 | 18.530 | 18.610 | 18.521 | 16,530 |
| 2024-07-31 | 18.320 | 18.910 | 18.290 | 18.530 | 18.441 | 75,876 |
| 2024-07-30 | 17.930 | 18.300 | 17.650 | 17.990 | 17.904 | 105,408 |
| 2024-07-29 | 16.440 | 16.660 | 16.400 | 16.660 | 16.580 | 29,074 |
| 2024-07-26 | 16.410 | 16.490 | 16.160 | 16.400 | 16.321 | 2,535 |
| 2024-07-25 | 16.480 | 16.550 | 16.120 | 16.120 | 16.043 | 23,607 |
| 2024-07-24 | 16.750 | 16.780 | 16.480 | 16.530 | 16.451 | 25,411 |
| 2024-07-23 | 16.800 | 17.010 | 16.720 | 16.750 | 16.670 | 4,906 |
| 2024-07-22 | 16.620 | 16.930 | 16.580 | 16.930 | 16.849 | 14,938 |
| 2024-07-19 | 16.780 | 16.780 | 16.410 | 16.620 | 16.540 | 9,221 |
| 2024-07-18 | 16.910 | 17.000 | 16.700 | 16.790 | 16.710 | 4,538 |
| 2024-07-17 | 16.800 | 16.890 | 16.660 | 16.840 | 16.759 | 2,308 |
| 2024-07-16 | 16.530 | 16.880 | 16.470 | 16.800 | 16.720 | 27,147 |
| 2024-07-15 | 16.600 | 16.610 | 16.360 | 16.510 | 16.431 | 10,350 |
| 2024-07-12 | 16.390 | 16.520 | 16.360 | 16.520 | 16.441 | 16,916 |
| 2024-07-11 | 16.090 | 16.490 | 16.090 | 16.310 | 16.232 | 29,265 |
| 2024-07-10 | 16.000 | 16.000 | 15.740 | 15.970 | 15.894 | 26,155 |
| 2024-07-09 | 16.080 | 16.210 | 15.940 | 16.000 | 15.923 | 15,693 |
| 2024-07-08 | 16.430 | 16.440 | 16.050 | 16.220 | 16.142 | 30,964 |
| 2024-07-05 | 16.300 | 16.480 | 16.230 | 16.410 | 16.331 | 7,941 |
| 2024-07-04 | 16.560 | 16.580 | 16.260 | 16.300 | 16.222 | 3,079 |
| 2024-07-03 | 16.660 | 16.710 | 16.480 | 16.640 | 16.560 | 19,669 |
| 2024-07-02 | 16.500 | 16.800 | 16.500 | 16.800 | 16.720 | 18,103 |
| 2024-07-01 | 16.260 | 16.310 | 16.020 | 16.280 | 16.202 | 23,723 |
| 2024-06-28 | 16.210 | 16.370 | 16.140 | 16.260 | 16.182 | 6,066 |
| 2024-06-27 | 15.830 | 16.170 | 15.800 | 16.110 | 16.033 | 10,749 |
| 2024-06-26 | 16.430 | 16.430 | 16.040 | 16.160 | 16.083 | 20,022 |
| 2024-06-25 | 16.110 | 16.220 | 16.040 | 16.160 | 16.083 | 8,509 |
| 2024-06-24 | 16.550 | 16.550 | 16.060 | 16.090 | 16.013 | 9,819 |
| 2024-06-21 | 15.910 | 16.510 | 15.760 | 16.510 | 16.431 | 6,751 |
| 2024-06-20 | 16.060 | 16.420 | 15.990 | 16.420 | 16.341 | 57,979 |
| 2024-06-19 | 16.120 | 16.320 | 15.980 | 16.100 | 16.023 | 14,284 |
| 2024-06-18 | 16.380 | 16.380 | 16.010 | 16.120 | 16.043 | 21,481 |
| 2024-06-17 | 16.460 | 16.460 | 16.150 | 16.340 | 16.262 | 52,653 |
| 2024-06-14 | 16.480 | 16.530 | 16.180 | 16.180 | 16.103 | 68,130 |
| 2024-06-13 | 17.160 | 17.240 | 16.540 | 16.610 | 16.530 | 40,076 |
| 2024-06-12 | 17.510 | 17.670 | 16.990 | 17.170 | 17.088 | 41,310 |
| 2024-06-11 | 17.920 | 17.940 | 17.310 | 17.340 | 17.257 | 37,582 |
| 2024-06-10 | 18.040 | 18.120 | 17.690 | 17.920 | 17.834 | 19,740 |
| 2024-06-07 | 17.700 | 18.030 | 17.520 | 17.960 | 17.874 | 30,285 |
| 2024-06-06 | 17.030 | 17.770 | 17.030 | 17.520 | 17.436 | 124,912 |
| 2024-06-05 | 16.740 | 16.890 | 16.660 | 16.850 | 16.769 | 11,457 |
| 2024-06-04 | 16.560 | 16.830 | 16.560 | 16.700 | 16.620 | 5,639 |
| 2024-06-03 | 16.430 | 16.630 | 16.430 | 16.510 | 16.431 | 22,375 |
| 2024-05-31 | 16.310 | 16.550 | 16.170 | 16.400 | 16.321 | 31,743 |
| 2024-05-29 | 16.000 | 16.040 | 15.870 | 15.930 | 15.854 | 17,378 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 0.0182 USD |
| 2026-03-02 | 0.0203 USD |
| 2025-11-17 | 0.0257 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.