PayPal Holdings Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 10 of 21 · 1,253 trading daysOlder →

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.