PayPal Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	14.460	14.570	14.150	14.530	14.460	20,723
2023-11-30	14.200	14.410	14.100	14.170	14.102	7,407
2023-11-29	14.400	14.690	14.200	14.200	14.132	14,217
2023-11-28	13.850	14.290	13.770	14.240	14.172	27,649
2023-11-27	13.680	13.950	13.620	13.850	13.784	14,327
2023-11-24	13.650	13.840	13.610	13.680	13.615	11,900
2023-11-23	14.000	14.000	13.730	13.900	13.833	701
2023-11-22	13.610	13.900	13.600	13.800	13.734	3,904
2023-11-21	13.830	13.850	13.550	13.580	13.515	19,938
2023-11-20	14.000	14.000	13.750	13.840	13.774	1,937
2023-11-17	13.990	13.990	13.810	13.880	13.814	62,834
2023-11-16	14.000	14.100	13.750	13.830	13.764	7,051
2023-11-14	13.130	13.880	13.130	13.780	13.714	24,677
2023-11-13	13.400	13.510	13.260	13.260	13.197	64,017
2023-11-10	13.650	13.650	13.260	13.400	13.336	48,328
2023-11-09	13.790	13.790	13.380	13.380	13.316	55,375
2023-11-08	13.120	13.690	13.090	13.540	13.475	20,875
2023-11-07	13.510	13.510	13.220	13.270	13.206	53,505
2023-11-06	13.820	13.920	13.250	13.350	13.286	57,432
2023-11-03	13.400	13.760	13.400	13.760	13.694	33,647
2023-11-01	13.000	13.070	12.610	12.610	12.550	13,708
2023-10-31	12.960	13.050	12.850	12.850	12.788	23,215
2023-10-30	12.630	12.910	12.630	12.830	12.769	61,508
2023-10-27	13.000	13.000	12.530	12.650	12.589	22,408
2023-10-26	12.870	13.040	12.800	13.040	12.978	40,273
2023-10-25	13.300	13.300	12.810	12.920	12.858	179,354
2023-10-24	14.000	14.000	13.420	13.550	13.485	61,290
2023-10-23	13.500	13.530	13.300	13.390	13.326	581,487
2023-10-20	13.850	14.220	13.450	14.220	14.152	91,845
2023-10-19	14.200	14.200	13.850	13.850	13.784	39,783
2023-10-18	14.390	14.390	14.090	14.090	14.023	9,696
2023-10-17	14.690	14.690	14.280	14.390	14.321	144,165
2023-10-16	14.440	14.700	14.140	14.700	14.630	128,015
2023-10-13	14.400	14.400	14.160	14.180	14.112	4,973
2023-10-11	14.590	14.850	14.570	14.580	14.510	46,777
2023-10-10	14.640	14.830	14.590	14.590	14.520	21,485
2023-10-09	14.960	14.960	14.550	14.810	14.739	20,106
2023-10-06	15.020	15.030	14.600	14.970	14.898	259,438
2023-10-05	15.280	15.290	14.850	15.290	15.217	127,649
2023-10-04	14.830	15.180	14.830	15.180	15.107	213,696
2023-10-03	14.630	14.870	14.630	14.650	14.580	338,961
2023-10-02	14.930	15.090	14.680	14.770	14.699	360,192
2023-09-29	14.940	14.940	14.570	14.680	14.610	1,088
2023-09-28	14.580	14.740	14.490	14.710	14.640	5,077
2023-09-27	14.860	14.910	14.400	14.420	14.351	22,404
2023-09-26	14.580	14.750	14.480	14.680	14.610	14,565
2023-09-25	14.370	14.610	14.250	14.590	14.520	11,649
2023-09-22	14.570	14.570	14.260	14.370	14.301	40,054
2023-09-21	14.800	14.830	14.450	14.500	14.431	9,574
2023-09-20	15.180	15.180	14.900	14.900	14.829	20,313
2023-09-19	15.110	15.170	14.940	15.160	15.087	7,509
2023-09-18	15.570	15.570	15.240	15.310	15.237	5,479
2023-09-15	15.710	15.960	15.570	15.800	15.724	20,003
2023-09-14	15.500	15.740	15.480	15.740	15.665	8,186
2023-09-13	15.480	15.500	15.320	15.400	15.326	7,954
2023-09-12	15.300	15.760	15.270	15.510	15.436	5,561
2023-09-11	15.020	15.350	15.020	15.270	15.197	6,194
2023-09-08	15.510	15.510	15.050	15.200	15.127	6,550
2023-09-06	15.950	15.950	15.640	15.700	15.625	6,625
2023-09-05	15.690	15.950	15.680	15.800	15.724	11,104

← NewerPage 13 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.