PayPal Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	15.610	15.710	15.390	15.560	15.486	15,780
2023-06-09	15.830	15.830	15.310	15.530	15.456	38,389
2023-06-07	16.020	16.040	15.670	15.830	15.754	21,731
2023-06-06	15.910	16.100	15.880	15.900	15.824	57,239
2023-06-05	15.840	15.970	15.750	15.970	15.894	13,075
2023-06-02	15.610	15.970	15.610	15.840	15.764	13,194
2023-06-01	15.730	15.940	15.590	15.660	15.585	23,937
2023-05-31	15.680	16.000	15.600	15.800	15.724	33,498
2023-05-30	15.300	15.680	15.070	15.680	15.605	69,487
2023-05-29	14.940	15.130	14.940	15.130	15.058	2,196
2023-05-26	14.990	15.140	14.840	14.940	14.868	39,959
2023-05-25	15.480	15.480	14.930	15.000	14.928	24,167
2023-05-24	15.380	15.380	15.190	15.300	15.227	16,141
2023-05-23	15.850	15.850	15.380	15.380	15.306	28,031
2023-05-22	15.200	15.700	15.110	15.700	15.625	15,470
2023-05-19	15.370	15.450	15.150	15.240	15.167	6,767
2023-05-18	15.200	15.320	15.030	15.270	15.197	18,584
2023-05-17	15.250	15.250	14.950	15.170	15.097	76,509
2023-05-16	15.280	15.630	14.970	15.630	15.555	14,414
2023-05-15	15.150	15.440	15.150	15.280	15.207	17,331
2023-05-12	15.980	15.980	15.120	15.170	15.097	32,922
2023-05-11	15.750	15.970	15.600	15.830	15.754	28,225
2023-05-10	16.510	16.510	15.600	15.710	15.635	39,255
2023-05-09	17.650	17.650	16.430	16.430	16.351	114,121
2023-05-08	18.600	19.060	18.600	18.920	18.829	26,315
2023-05-05	18.010	18.620	18.010	18.620	18.531	10,640
2023-05-04	18.680	18.680	17.900	17.900	17.814	29,042
2023-05-03	18.170	18.340	17.850	18.000	17.914	28,513
2023-05-02	18.650	18.820	18.150	18.170	18.083	33,108
2023-04-28	18.480	18.990	18.480	18.640	18.551	16,719
2023-04-27	18.400	18.590	18.300	18.480	18.392	35,366
2023-04-26	18.180	18.440	17.990	18.180	18.093	18,833
2023-04-25	18.590	18.740	18.100	18.100	18.013	6,477
2023-04-24	18.880	18.950	18.580	18.740	18.650	8,780
2023-04-20	18.910	18.910	18.580	18.620	18.531	2,777
2023-04-19	19.070	19.190	18.720	19.130	19.038	28,746
2023-04-18	19.250	19.280	18.960	19.080	18.989	4,887
2023-04-17	18.850	19.190	18.830	18.950	18.859	13,261
2023-04-14	18.660	18.980	18.640	18.850	18.760	25,110
2023-04-13	18.310	18.670	18.180	18.670	18.581	16,878
2023-04-12	18.440	18.670	18.140	18.310	18.222	16,765
2023-04-11	19.040	19.070	18.360	18.540	18.451	48,273
2023-04-10	18.560	19.040	18.560	19.040	18.949	6,847
2023-04-06	18.590	18.960	18.360	18.560	18.471	6,577
2023-04-05	18.890	18.890	18.440	18.550	18.461	15,799
2023-04-04	18.940	19.250	18.940	19.250	19.158	15,342
2023-04-03	19.140	19.220	18.890	18.940	18.849	13,502
2023-03-31	18.900	19.170	18.830	19.140	19.048	6,402
2023-03-30	19.170	19.240	18.830	18.890	18.800	13,647
2023-03-29	18.970	19.170	18.820	19.170	19.078	14,707
2023-03-28	19.110	19.110	18.560	18.730	18.640	22,210
2023-03-27	19.350	19.640	19.140	19.290	19.198	13,959
2023-03-24	19.170	19.370	19.070	19.340	19.247	19,303
2023-03-23	19.180	19.620	18.900	19.300	19.208	84,920
2023-03-22	20.130	20.210	19.560	19.560	19.466	51,106
2023-03-21	19.510	20.180	19.510	20.180	20.083	14,445
2023-03-20	19.160	19.380	18.900	19.100	19.009	11,518
2023-03-17	19.690	19.730	19.130	19.160	19.068	34,196
2023-03-16	19.470	19.690	19.350	19.690	19.596	7,265
2023-03-15	19.030	19.450	19.030	19.400	19.307	19,251

← NewerPage 15 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.