PayPal Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	20.440	20.450	19.680	19.860	19.765	140,871
2022-06-24	19.470	20.580	19.470	20.330	20.233	177,827
2022-06-23	19.150	19.350	18.670	19.270	19.178	177,510
2022-06-22	18.330	19.190	18.320	19.080	18.989	136,666
2022-06-21	18.980	19.280	18.670	18.850	18.760	168,916
2022-06-20	18.820	18.830	18.320	18.640	18.551	10,971
2022-06-17	18.670	18.890	18.120	18.600	18.511	120,749
2022-06-15	18.790	19.300	18.590	19.200	19.108	170,623
2022-06-14	19.040	19.200	18.400	18.470	18.382	116,299
2022-06-13	19.550	19.780	18.830	18.870	18.780	111,831
2022-06-10	20.200	20.330	19.560	19.560	19.466	95,632
2022-06-09	21.230	21.490	20.680	20.680	20.581	129,001
2022-06-08	21.480	21.620	21.260	21.370	21.268	120,983
2022-06-07	20.830	21.660	20.700	21.410	21.307	96,859
2022-06-06	20.940	21.280	20.720	20.800	20.700	74,567
2022-06-03	21.050	21.060	20.570	20.660	20.561	188,439
2022-06-02	19.790	21.230	19.710	21.050	20.949	398,152
2022-06-01	20.200	20.560	19.650	19.650	19.556	90,979
2022-05-31	19.900	20.460	19.600	20.250	20.153	185,119
2022-05-30	20.500	20.670	19.680	19.680	19.586	11,915
2022-05-27	19.310	20.220	19.310	19.960	19.864	143,497
2022-05-26	19.340	19.460	18.960	18.960	18.869	216,367
2022-05-25	18.760	19.360	18.740	19.200	19.108	136,990
2022-05-24	19.730	19.730	18.530	18.600	18.511	142,920
2022-05-23	19.550	19.680	19.010	19.420	19.327	236,632
2022-05-20	19.860	20.580	18.940	19.560	19.466	186,469
2022-05-19	19.000	20.110	18.740	19.720	19.626	305,304
2022-05-18	19.470	19.810	19.150	19.200	19.108	190,970
2022-05-17	19.430	19.790	19.300	19.790	19.695	268,615
2022-05-16	19.890	19.890	19.890	19.890	19.795	0
2022-05-13	19.100	20.240	19.100	19.890	19.795	339,102
2022-05-12	19.090	19.640	18.460	18.940	18.849	803,502
2022-05-11	19.810	20.430	19.220	19.220	19.128	366,963
2022-05-10	21.000	21.080	19.680	20.000	19.904	444,852
2022-05-09	20.500	21.040	20.270	20.480	20.382	387,140
2022-05-06	21.410	21.710	20.600	20.800	20.700	178,628
2022-05-05	22.730	22.730	21.190	21.400	21.298	238,525
2022-05-04	22.780	22.900	21.850	22.900	22.790	1,975,221
2022-05-03	23.240	23.240	22.390	22.560	22.452	182,075
2022-05-02	21.970	23.240	21.880	23.240	23.129	229,223
2022-04-29	22.570	23.060	21.990	22.010	21.905	269,984
2022-04-28	20.770	23.150	20.770	22.780	22.671	639,321
2022-04-27	20.970	21.550	20.420	20.580	20.481	459,460
2022-04-26	21.510	21.540	20.800	20.800	20.700	232,271
2022-04-25	20.580	21.510	20.530	21.510	21.407	225,582
2022-04-22	21.630	21.630	20.610	20.640	20.541	1,589,607
2022-04-20	24.220	24.230	21.810	21.810	21.706	416,325
2022-04-19	23.490	24.490	23.330	24.220	24.104	115,448
2022-04-18	23.950	24.010	23.230	23.420	23.308	124,550
2022-04-14	24.700	24.910	24.000	24.200	24.084	146,131
2022-04-13	24.370	24.820	24.070	24.450	24.333	342,277
2022-04-12	25.990	26.090	25.200	25.200	25.079	114,287
2022-04-11	25.840	26.240	25.500	25.920	25.796	131,454
2022-04-08	26.780	26.780	26.150	26.150	26.025	204,597
2022-04-07	26.310	27.110	26.200	26.840	26.711	132,070
2022-04-06	27.270	27.270	26.050	26.310	26.184	300,683
2022-04-05	28.250	28.920	27.270	27.270	27.139	195,168
2022-04-04	27.050	28.210	26.960	28.140	28.005	195,041
2022-04-01	27.920	27.920	26.950	26.960	26.831	160,075
2022-03-31	28.300	28.320	27.590	27.920	27.786	108,069

← NewerPage 19 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.