PayPal Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	14.990	15.290	14.920	15.010	14.938	471,009
2024-02-29	15.120	15.380	14.960	14.970	14.898	13,444
2024-02-28	14.830	15.090	14.790	15.050	14.978	64,676
2024-02-27	14.860	14.860	14.740	14.830	14.759	10,037
2024-02-26	14.680	14.970	14.640	14.780	14.709	5,044
2024-02-23	14.490	14.820	14.490	14.780	14.709	17,325
2024-02-22	14.250	14.540	14.200	14.490	14.421	52,880
2024-02-21	14.440	14.440	14.150	14.210	14.142	10,014
2024-02-20	14.500	14.560	14.380	14.440	14.371	138,235
2024-02-19	14.610	14.910	14.380	14.800	14.729	36,158
2024-02-16	14.870	14.900	14.570	14.720	14.650	18,763
2024-02-15	14.700	15.010	14.480	15.010	14.938	14,237
2024-02-14	14.350	14.660	14.300	14.630	14.560	41,774
2024-02-09	14.050	14.690	13.980	14.510	14.441	198,909
2024-02-08	14.260	14.520	13.950	14.040	13.973	166,793
2024-02-07	15.850	16.060	15.510	15.510	15.436	63,909
2024-02-06	15.260	15.770	15.260	15.510	15.436	20,804
2024-02-05	16.060	16.060	15.360	15.360	15.286	29,211
2024-02-02	15.310	16.080	15.160	16.080	16.003	9,900
2024-02-01	15.210	15.320	14.930	15.310	15.237	55,466
2024-01-31	15.710	15.710	15.210	15.210	15.137	7,517
2024-01-30	15.710	15.900	15.500	15.780	15.704	8,002
2024-01-29	15.050	15.710	14.930	15.710	15.635	17,941
2024-01-26	15.470	15.470	14.750	15.150	15.077	318,794
2024-01-25	15.530	15.780	14.600	15.170	15.097	174,576
2024-01-24	16.300	16.300	15.560	15.850	15.774	28,000
2024-01-23	16.220	16.300	15.970	16.270	16.192	42,481
2024-01-22	16.400	16.940	15.810	15.900	15.824	72,490
2024-01-19	15.450	16.300	15.360	16.200	16.122	62,776
2024-01-18	14.810	15.380	14.810	15.300	15.227	46,071
2024-01-17	14.250	14.630	14.000	14.630	14.560	29,961
2024-01-16	14.700	14.780	14.310	14.380	14.311	3,056
2024-01-15	14.830	15.000	14.600	14.970	14.898	9,157
2024-01-12	14.800	14.970	14.770	14.830	14.759	4,214
2024-01-11	14.940	14.990	14.710	14.900	14.829	15,984
2024-01-10	14.970	15.010	14.790	14.790	14.719	6,358
2024-01-09	14.940	15.160	14.700	14.920	14.849	11,216
2024-01-08	14.640	15.070	14.640	14.950	14.878	2,405
2024-01-05	14.240	14.650	14.100	14.640	14.570	10,326
2024-01-04	14.480	14.480	14.200	14.370	14.301	22,384
2024-01-03	14.970	14.980	14.380	14.440	14.371	25,900
2024-01-02	15.190	15.200	14.770	15.050	14.978	7,048
2023-12-28	15.130	15.440	15.130	15.200	15.127	19,057
2023-12-27	15.280	15.280	15.010	15.130	15.058	7,183
2023-12-26	15.040	15.200	14.960	14.980	14.908	3,854
2023-12-22	15.140	15.230	14.970	15.040	14.968	3,175
2023-12-21	15.230	15.300	15.040	15.160	15.087	25,124
2023-12-20	15.690	15.690	14.460	15.230	15.157	294,975
2023-12-19	15.060	15.420	15.010	15.380	15.306	51,689
2023-12-18	15.100	15.220	15.080	15.110	15.038	5,015
2023-12-15	15.700	15.700	15.000	15.090	15.018	338,441
2023-12-14	15.200	15.770	14.790	15.770	15.694	367,350
2023-12-13	14.650	15.170	14.560	15.170	15.097	261,708
2023-12-12	14.870	14.870	14.440	14.490	14.421	81,670
2023-12-11	14.500	14.770	14.500	14.740	14.669	37,872
2023-12-08	14.600	14.630	14.130	14.370	14.301	17,205
2023-12-07	14.970	14.980	14.270	14.310	14.241	80,703
2023-12-06	14.360	14.820	14.140	14.720	14.650	1,338,487
2023-12-05	14.850	14.850	14.130	14.240	14.172	228,616
2023-12-04	14.750	14.860	14.570	14.860	14.789	71,119

← NewerPage 12 of 21 · 1,248 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.