PayPal Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	19.000	19.000	18.430	18.550	18.461	24,703
2022-12-14	19.470	19.760	19.130	19.200	19.108	64,727
2022-12-13	19.740	20.470	19.300	19.440	19.347	108,604
2022-12-12	19.630	19.640	19.410	19.420	19.327	13,375
2022-12-09	19.380	19.620	19.340	19.350	19.257	31,898
2022-12-08	19.470	19.630	19.300	19.380	19.287	22,057
2022-12-07	18.720	19.630	18.580	19.440	19.347	211,912
2022-12-06	19.440	19.440	18.710	18.920	18.829	12,206
2022-12-05	19.540	19.790	19.280	19.350	19.257	113,793
2022-12-02	20.400	20.450	19.460	19.460	19.367	71,433
2022-12-01	20.630	20.800	20.260	20.800	20.700	31,417
2022-11-30	20.750	20.750	19.690	20.260	20.163	105,424
2022-11-29	21.400	21.400	20.450	20.500	20.402	79,960
2022-11-28	21.370	22.120	21.290	22.000	21.895	96,800
2022-11-25	21.560	22.460	21.270	22.460	22.352	130,727
2022-11-24	21.690	21.690	21.050	21.050	20.949	1,704
2022-11-23	21.470	21.770	21.320	21.740	21.636	45,481
2022-11-22	21.590	21.670	20.500	21.470	21.367	70,258
2022-11-21	22.400	22.540	21.430	21.430	21.327	39,067
2022-11-18	23.000	23.420	22.660	22.790	22.681	37,494
2022-11-17	23.400	23.750	22.890	23.060	22.950	65,629
2022-11-16	23.860	23.900	22.940	23.450	23.338	69,041
2022-11-14	23.960	24.280	23.750	23.860	23.746	52,638
2022-11-11	23.480	24.520	22.830	24.220	24.104	159,792
2022-11-10	20.950	23.380	20.940	23.380	23.268	167,875
2022-11-09	20.820	20.820	20.180	20.500	20.402	52,165
2022-11-08	20.200	21.460	20.170	20.980	20.880	101,724
2022-11-07	19.220	20.080	19.100	20.070	19.974	132,748
2022-11-04	18.440	18.980	17.960	18.980	18.889	310,764
2022-11-03	21.000	21.000	19.500	19.640	19.546	127,940
2022-11-01	22.050	22.260	21.020	21.020	20.919	78,448
2022-10-31	22.790	22.980	21.550	21.580	21.477	29,137
2022-10-28	23.110	23.330	22.600	22.950	22.840	133,599
2022-10-27	23.650	23.810	22.990	23.020	22.910	77,007
2022-10-26	23.710	24.230	23.470	23.820	23.706	39,673
2022-10-25	22.700	23.830	22.700	23.710	23.596	61,297
2022-10-24	21.610	22.250	21.440	22.120	22.014	58,153
2022-10-21	22.020	22.110	21.410	21.590	21.487	52,020
2022-10-20	22.180	22.730	21.940	22.120	22.014	20,825
2022-10-19	22.240	22.440	22.030	22.190	22.084	37,385
2022-10-18	22.950	23.080	22.310	22.480	22.372	28,586
2022-10-17	21.750	22.390	21.730	22.310	22.203	35,504
2022-10-14	22.370	22.480	21.480	21.530	21.427	59,601
2022-10-13	21.720	22.340	21.230	22.270	22.163	76,731
2022-10-11	21.810	22.010	20.850	21.960	21.855	73,516
2022-10-10	22.600	22.810	21.920	22.000	21.895	72,358
2022-10-07	24.190	24.190	23.430	23.490	23.378	50,074
2022-10-06	24.290	24.720	24.280	24.540	24.422	14,559
2022-10-05	23.760	24.550	23.670	24.350	24.233	6,707
2022-10-04	23.130	24.040	23.130	23.900	23.786	58,113
2022-10-03	23.070	23.070	22.200	22.990	22.880	110,728
2022-09-30	23.940	24.110	23.130	23.130	23.019	93,754
2022-09-29	24.140	24.540	23.800	24.010	23.895	18,839
2022-09-28	23.030	24.450	22.950	24.390	24.273	46,598
2022-09-27	22.840	23.360	22.770	22.840	22.731	44,083
2022-09-26	23.100	24.000	22.740	22.740	22.631	58,652
2022-09-23	22.380	22.950	22.380	22.400	22.293	53,591
2022-09-22	23.500	23.540	22.340	22.500	22.392	138,786
2022-09-21	23.850	24.520	23.650	23.760	23.646	113,978
2022-09-20	24.150	24.160	23.400	23.900	23.786	55,726

← NewerPage 17 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.