PayPal Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	19.440	19.550	19.090	19.490	19.397	29,256
2023-03-13	19.350	19.350	18.690	19.200	19.108	46,133
2023-03-10	19.690	19.950	19.100	19.350	19.257	40,883
2023-03-09	19.800	20.270	19.560	19.700	19.606	57,958
2023-03-08	19.310	19.480	19.120	19.420	19.327	55,113
2023-03-07	19.730	19.990	19.300	19.300	19.208	26,058
2023-03-06	19.990	20.040	19.790	19.820	19.725	44,139
2023-03-03	19.260	19.800	19.260	19.800	19.705	32,415
2023-03-02	19.050	19.330	18.950	19.330	19.237	276,274
2023-03-01	19.240	19.310	19.050	19.050	18.959	220,546
2023-02-28	19.170	19.410	19.110	19.250	19.158	235,036
2023-02-27	19.020	19.380	19.020	19.170	19.078	163,593
2023-02-24	19.250	19.250	19.010	19.020	18.929	29,949
2023-02-23	19.750	19.920	19.000	19.920	19.825	18,590
2023-02-22	19.630	19.630	19.360	19.360	19.267	25,445
2023-02-17	19.850	19.890	19.030	19.180	19.088	33,890
2023-02-16	20.410	20.630	20.090	20.160	20.063	77,879
2023-02-15	20.100	20.490	19.810	20.010	19.914	73,005
2023-02-14	20.550	20.550	19.780	19.990	19.894	71,567
2023-02-13	21.130	21.140	20.440	20.490	20.392	127,019
2023-02-10	20.740	21.720	20.640	21.040	20.939	213,784
2023-02-09	21.060	21.410	20.600	20.730	20.631	145,610
2023-02-08	21.440	21.560	20.730	20.770	20.671	200,538
2023-02-07	21.350	21.580	21.060	21.580	21.477	144,001
2023-02-06	21.570	21.730	21.230	21.280	21.178	106,350
2023-02-03	22.190	22.430	21.760	22.040	21.934	219,955
2023-02-02	21.340	22.230	21.080	22.190	22.084	117,339
2023-02-01	20.600	21.100	20.310	21.030	20.929	177,144
2023-01-31	20.230	20.850	20.170	20.170	20.073	131,341
2023-01-30	20.610	20.690	20.320	20.460	20.362	33,733
2023-01-27	20.940	21.060	20.350	20.920	20.820	48,171
2023-01-26	20.450	20.940	19.960	20.940	20.840	90,815
2023-01-25	20.090	20.210	19.650	20.090	19.994	56,807
2023-01-24	20.590	20.750	20.350	20.420	20.322	61,062
2023-01-23	20.360	20.630	20.000	20.560	20.462	100,667
2023-01-20	20.060	20.590	19.900	20.590	20.491	45,872
2023-01-19	19.900	20.010	19.780	19.890	19.795	57,648
2023-01-18	20.250	20.470	19.900	19.900	19.805	154,620
2023-01-17	20.090	20.990	20.090	20.990	20.889	35,353
2023-01-16	20.290	20.290	19.650	19.650	19.556	389
2023-01-13	20.140	20.330	19.900	20.290	20.193	38,983
2023-01-12	20.370	20.430	19.910	20.280	20.183	133,649
2023-01-11	20.350	20.680	20.220	20.320	20.223	59,282
2023-01-10	20.150	20.350	20.030	20.280	20.183	31,833
2023-01-09	19.600	20.690	19.600	20.010	19.914	70,976
2023-01-06	20.210	20.420	19.610	20.050	19.954	36,795
2023-01-05	20.970	20.970	20.420	20.430	20.332	63,226
2023-01-04	20.500	21.350	20.500	20.970	20.870	79,952
2023-01-03	19.500	20.460	19.500	20.300	20.203	114,434
2023-01-02	18.450	19.500	18.450	19.500	19.407	3,087
2022-12-29	17.770	18.670	17.750	18.430	18.342	104,219
2022-12-28	18.030	18.220	17.700	17.740	17.655	28,208
2022-12-27	18.180	18.240	17.880	17.880	17.794	77,519
2022-12-26	17.730	17.800	17.730	17.790	17.705	8,847
2022-12-23	17.760	17.850	17.470	17.730	17.645	36,072
2022-12-22	18.030	18.030	17.200	17.780	17.695	100,370
2022-12-21	17.940	18.230	17.750	17.960	17.874	50,843
2022-12-20	18.130	18.130	17.770	17.930	17.844	97,866
2022-12-19	18.260	18.480	18.070	18.170	18.083	41,834
2022-12-16	18.430	18.450	18.130	18.270	18.183	38,433

← NewerPage 16 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.