PayPal Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 16.100 | 16.230 | 15.910 | 15.990 | 15.913 | 58,341 |
| 2024-05-27 | 15.760 | 16.040 | 15.610 | 15.610 | 15.535 | 9,618 |
| 2024-05-24 | 15.930 | 15.970 | 15.800 | 15.800 | 15.724 | 4,792 |
| 2024-05-23 | 15.940 | 16.150 | 15.810 | 15.850 | 15.774 | 2,230 |
| 2024-05-22 | 16.400 | 16.490 | 15.950 | 16.030 | 15.953 | 28,320 |
| 2024-05-21 | 16.520 | 16.520 | 16.250 | 16.380 | 16.302 | 52,773 |
| 2024-05-20 | 16.660 | 16.660 | 16.350 | 16.480 | 16.401 | 8,705 |
| 2024-05-17 | 16.130 | 16.560 | 16.080 | 16.440 | 16.361 | 26,091 |
| 2024-05-16 | 16.350 | 16.530 | 16.300 | 16.430 | 16.351 | 4,217 |
| 2024-05-15 | 16.780 | 16.820 | 16.350 | 16.690 | 16.610 | 18,090 |
| 2024-05-14 | 16.440 | 16.650 | 16.420 | 16.650 | 16.570 | 73,394 |
| 2024-05-13 | 16.230 | 16.590 | 16.230 | 16.370 | 16.292 | 31,340 |
| 2024-05-10 | 16.620 | 16.630 | 16.110 | 16.110 | 16.033 | 20,473 |
| 2024-05-09 | 16.250 | 16.580 | 16.250 | 16.480 | 16.401 | 4,071 |
| 2024-05-08 | 16.580 | 16.610 | 16.180 | 16.180 | 16.103 | 37,990 |
| 2024-05-07 | 16.350 | 16.870 | 16.350 | 16.800 | 16.720 | 3,265 |
| 2024-05-06 | 16.720 | 16.760 | 16.490 | 16.680 | 16.600 | 8,920 |
| 2024-05-03 | 17.000 | 17.150 | 16.430 | 16.570 | 16.491 | 74,258 |
| 2024-05-02 | 17.100 | 17.240 | 16.840 | 17.050 | 16.968 | 280,636 |
| 2024-04-30 | 17.310 | 18.400 | 17.310 | 17.310 | 17.227 | 119,415 |
| 2024-04-29 | 16.920 | 17.300 | 16.910 | 17.240 | 17.157 | 638,403 |
| 2024-04-26 | 16.580 | 16.970 | 16.370 | 16.920 | 16.839 | 38,925 |
| 2024-04-25 | 16.500 | 16.670 | 16.340 | 16.670 | 16.590 | 11,885 |
| 2024-04-24 | 16.600 | 16.760 | 16.520 | 16.630 | 16.550 | 11,932 |
| 2024-04-23 | 16.020 | 16.670 | 16.020 | 16.670 | 16.590 | 40,753 |
| 2024-04-22 | 16.360 | 16.500 | 16.240 | 16.350 | 16.272 | 22,358 |
| 2024-04-19 | 16.360 | 16.360 | 16.080 | 16.090 | 16.013 | 3,404 |
| 2024-04-18 | 16.700 | 16.700 | 16.280 | 16.380 | 16.302 | 31,356 |
| 2024-04-17 | 16.720 | 16.720 | 16.470 | 16.580 | 16.501 | 7,227 |
| 2024-04-16 | 16.440 | 16.940 | 16.440 | 16.520 | 16.441 | 16,989 |
| 2024-04-15 | 16.800 | 16.860 | 16.280 | 16.280 | 16.202 | 12,192 |
| 2024-04-12 | 16.630 | 16.890 | 16.470 | 16.540 | 16.461 | 15,713 |
| 2024-04-11 | 16.840 | 16.840 | 16.450 | 16.830 | 16.749 | 12,046 |
| 2024-04-10 | 16.830 | 16.830 | 16.430 | 16.790 | 16.710 | 20,124 |
| 2024-04-09 | 16.800 | 16.900 | 16.650 | 16.900 | 16.819 | 9,573 |
| 2024-04-08 | 16.600 | 16.820 | 16.520 | 16.760 | 16.680 | 19,079 |
| 2024-04-05 | 16.230 | 16.600 | 16.230 | 16.600 | 16.521 | 52,580 |
| 2024-04-04 | 16.510 | 16.660 | 16.280 | 16.430 | 16.351 | 12,097 |
| 2024-04-03 | 16.400 | 16.650 | 16.400 | 16.650 | 16.570 | 24,981 |
| 2024-04-02 | 16.010 | 16.460 | 16.010 | 16.460 | 16.381 | 22,478 |
| 2024-04-01 | 16.900 | 16.920 | 16.500 | 16.680 | 16.600 | 30,042 |
| 2024-03-28 | 16.610 | 16.910 | 16.610 | 16.900 | 16.819 | 21,967 |
| 2024-03-27 | 16.840 | 17.000 | 16.490 | 16.700 | 16.620 | 19,774 |
| 2024-03-26 | 15.640 | 16.960 | 15.630 | 16.730 | 16.650 | 20,057 |
| 2024-03-25 | 16.350 | 16.570 | 16.150 | 16.570 | 16.491 | 93,532 |
| 2024-03-22 | 16.700 | 16.740 | 16.260 | 16.350 | 16.272 | 271,542 |
| 2024-03-21 | 15.940 | 16.700 | 15.940 | 16.520 | 16.441 | 37,454 |
| 2024-03-20 | 15.860 | 16.260 | 15.860 | 16.260 | 16.182 | 27,717 |
| 2024-03-19 | 16.100 | 16.110 | 15.760 | 15.860 | 15.784 | 30,826 |
| 2024-03-18 | 15.770 | 16.300 | 15.770 | 16.090 | 16.013 | 39,707 |
| 2024-03-15 | 15.840 | 15.860 | 15.640 | 15.800 | 15.724 | 14,165 |
| 2024-03-14 | 15.530 | 15.950 | 15.530 | 15.830 | 15.754 | 13,561 |
| 2024-03-13 | 14.980 | 15.700 | 14.950 | 15.630 | 15.555 | 57,601 |
| 2024-03-12 | 15.030 | 15.050 | 14.840 | 14.980 | 14.908 | 13,466 |
| 2024-03-11 | 14.550 | 14.980 | 14.550 | 14.890 | 14.819 | 27,914 |
| 2024-03-08 | 14.560 | 14.840 | 14.520 | 14.520 | 14.450 | 8,646 |
| 2024-03-07 | 14.640 | 14.640 | 14.330 | 14.500 | 14.431 | 9,750 |
| 2024-03-06 | 14.470 | 14.530 | 14.390 | 14.530 | 14.460 | 22,468 |
| 2024-03-05 | 14.750 | 15.020 | 14.390 | 14.430 | 14.361 | 18,567 |
| 2024-03-04 | 14.750 | 15.080 | 14.590 | 14.890 | 14.819 | 22,910 |
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.