PayPal Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	15.740	15.740	15.430	15.680	15.605	505
2023-09-01	15.110	15.750	14.870	15.590	15.515	41,647
2023-08-31	15.500	15.600	15.360	15.420	15.346	83,783
2023-08-30	15.190	15.500	15.150	15.500	15.426	10,192
2023-08-29	15.090	15.250	15.070	15.200	15.127	1,765
2023-08-28	15.000	15.160	14.910	15.050	14.978	19,343
2023-08-25	15.000	15.000	14.680	14.970	14.898	12,194
2023-08-24	15.020	15.090	14.790	14.850	14.779	6,527
2023-08-23	15.130	15.220	15.000	15.000	14.928	75,282
2023-08-22	14.900	15.110	14.780	15.020	14.948	9,487
2023-08-21	14.850	14.890	14.660	14.840	14.769	58,946
2023-08-18	14.700	14.820	14.290	14.740	14.669	8,238
2023-08-17	14.840	14.840	14.480	14.550	14.480	9,157
2023-08-16	14.820	14.980	14.750	14.850	14.779	47,277
2023-08-15	15.700	15.700	14.820	14.980	14.908	50,826
2023-08-14	15.140	15.720	15.140	15.670	15.595	56,682
2023-08-11	15.240	15.300	15.040	15.040	14.968	31,546
2023-08-10	15.250	15.350	15.070	15.350	15.277	19,979
2023-08-09	15.470	15.530	15.220	15.350	15.277	43,527
2023-08-08	15.800	15.800	15.350	15.470	15.396	21,634
2023-08-07	15.480	15.890	15.310	15.760	15.685	69,389
2023-08-04	16.000	16.000	15.250	15.310	15.237	76,819
2023-08-03	16.390	16.410	15.700	15.750	15.675	208,399
2023-08-02	17.940	17.950	17.460	17.610	17.526	34,693
2023-08-01	18.170	18.280	17.800	17.850	17.765	25,506
2023-07-31	17.500	18.150	17.500	17.850	17.765	18,758
2023-07-28	16.930	17.560	16.930	17.490	17.406	15,048
2023-07-27	17.500	17.670	17.030	17.060	16.978	50,544
2023-07-26	17.380	17.580	17.150	17.360	17.277	30,958
2023-07-25	17.470	17.640	17.360	17.360	17.277	13,171
2023-07-24	17.410	17.590	17.290	17.380	17.297	20,824
2023-07-21	17.390	17.480	17.160	17.420	17.337	21,229
2023-07-20	17.710	17.830	17.370	17.730	17.645	7,392
2023-07-19	18.000	18.000	17.710	17.840	17.755	37,137
2023-07-18	17.670	17.970	17.660	17.970	17.884	27,909
2023-07-17	17.410	17.720	17.410	17.670	17.585	16,420
2023-07-14	17.320	17.490	17.250	17.250	17.167	14,166
2023-07-13	17.140	17.400	17.080	17.380	17.297	15,675
2023-07-12	17.190	17.280	16.900	17.000	16.919	61,785
2023-07-11	17.000	17.300	17.000	17.140	17.058	39,588
2023-07-10	16.370	16.900	16.250	16.900	16.819	25,855
2023-07-07	16.240	16.470	16.230	16.350	16.272	13,069
2023-07-06	16.750	16.750	16.140	16.720	16.640	57,499
2023-07-05	16.480	16.780	16.300	16.780	16.700	37,680
2023-07-04	16.600	16.600	16.480	16.480	16.401	6,646
2023-07-03	16.140	16.480	15.970	16.480	16.401	13,220
2023-06-30	15.960	16.090	15.870	15.960	15.884	10,958
2023-06-29	16.100	16.340	15.860	15.860	15.784	11,204
2023-06-28	15.930	16.120	15.920	15.930	15.854	78,345
2023-06-27	15.870	16.070	15.760	15.910	15.834	24,860
2023-06-26	16.060	16.120	15.850	15.990	15.913	17,864
2023-06-23	16.100	16.280	15.770	16.060	15.983	25,259
2023-06-22	16.630	16.630	15.990	16.300	16.222	63,171
2023-06-21	16.680	16.680	16.050	16.260	16.182	21,769
2023-06-20	16.050	16.600	16.040	16.500	16.421	31,996
2023-06-19	16.250	16.250	15.780	15.780	15.704	4,079
2023-06-16	15.910	16.230	15.800	15.960	15.884	50,095
2023-06-15	15.270	15.850	15.100	15.800	15.724	49,490
2023-06-14	15.590	15.770	15.240	15.240	15.167	33,557
2023-06-13	15.560	15.580	15.370	15.440	15.366	48,748

← NewerPage 14 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.