PayPal Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	24.150	24.160	23.400	23.900	23.786	55,726
2022-09-19	24.690	25.060	23.970	24.750	24.631	11,664
2022-09-16	24.960	25.010	24.370	24.690	24.572	38,168
2022-09-15	24.960	25.710	24.840	25.120	25.000	47,440
2022-09-14	25.090	25.230	24.840	25.110	24.990	36,384
2022-09-13	24.420	25.060	24.320	24.600	24.482	59,050
2022-09-12	24.750	25.400	24.750	24.830	24.711	58,774
2022-09-09	25.200	25.220	24.660	24.830	24.711	66,005
2022-09-08	24.590	25.120	24.440	24.980	24.860	75,468
2022-09-06	23.760	24.120	23.550	23.880	23.766	210,067
2022-09-05	23.760	23.760	23.040	23.120	23.009	7,152
2022-09-02	24.390	24.390	23.540	23.760	23.646	172,652
2022-09-01	24.990	24.990	23.500	24.500	24.383	201,611
2022-08-31	24.300	25.000	24.290	25.000	24.880	780,281
2022-08-30	23.470	23.790	23.110	23.360	23.248	42,530
2022-08-29	23.330	23.710	23.040	23.100	22.989	17,488
2022-08-26	24.620	24.750	23.590	23.700	23.587	51,696
2022-08-25	24.300	24.830	24.160	24.830	24.711	430,705
2022-08-24	24.070	24.500	23.900	24.180	24.064	424,595
2022-08-23	24.060	24.190	23.610	23.730	23.616	44,365
2022-08-22	24.350	24.670	24.050	24.250	24.134	355,625
2022-08-19	25.330	25.570	24.750	24.750	24.631	80,950
2022-08-18	25.540	26.080	25.260	25.940	25.816	60,444
2022-08-17	26.130	26.200	25.600	25.740	25.617	56,260
2022-08-16	26.210	26.430	25.780	25.780	25.657	60,677
2022-08-15	25.580	26.020	25.560	25.750	25.627	56,670
2022-08-12	25.660	25.990	25.200	25.200	25.079	133,387
2022-08-11	25.100	25.850	25.100	25.530	25.408	89,633
2022-08-10	24.800	25.130	24.470	25.000	24.880	46,342
2022-08-09	24.310	24.500	24.000	24.000	23.885	51,653
2022-08-08	25.000	25.280	24.450	24.450	24.333	81,087
2022-08-05	24.910	25.350	24.590	24.660	24.542	89,289
2022-08-04	25.810	26.030	24.860	25.200	25.079	88,803
2022-08-03	26.740	26.950	25.640	25.740	25.617	125,666
2022-08-02	22.840	23.770	22.720	23.650	23.537	107,215
2022-08-01	22.500	23.050	22.200	23.050	22.940	52,076
2022-07-29	22.340	22.700	22.010	22.500	22.392	52,736
2022-07-28	22.460	22.460	21.830	22.160	22.054	76,313
2022-07-27	21.830	22.800	21.810	22.700	22.591	123,619
2022-07-26	21.640	21.640	20.500	20.500	20.402	31,326
2022-07-25	22.450	22.450	21.430	21.990	21.885	71,565
2022-07-22	22.620	22.910	22.060	22.450	22.342	117,223
2022-07-21	21.810	23.000	21.810	22.600	22.492	224,696
2022-07-20	20.610	21.860	20.610	21.710	21.606	86,556
2022-07-19	20.340	21.160	20.070	21.160	21.059	81,399
2022-07-18	20.090	20.500	19.970	20.000	19.904	108,037
2022-07-15	18.870	19.990	18.870	19.990	19.894	100,463
2022-07-14	19.240	19.260	18.760	18.850	18.760	93,160
2022-07-13	18.870	19.370	18.590	19.150	19.058	116,222
2022-07-12	19.130	19.590	19.120	19.470	19.377	121,016
2022-07-11	19.280	19.440	18.750	18.950	18.859	107,028
2022-07-08	19.440	19.750	19.160	19.250	19.158	65,516
2022-07-07	19.920	20.040	19.540	20.040	19.944	120,415
2022-07-06	20.220	20.340	19.800	19.990	19.894	167,445
2022-07-05	18.760	20.060	18.550	20.060	19.964	89,004
2022-07-04	18.980	19.600	18.570	19.600	19.506	2,451
2022-07-01	18.500	19.060	18.480	19.020	18.929	109,516
2022-06-30	18.450	18.620	17.750	18.050	17.964	234,193
2022-06-29	18.700	18.800	18.240	18.410	18.322	190,593
2022-06-28	19.780	19.960	18.870	19.010	18.919	125,678

← NewerPage 18 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.