PayPal Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	28.850	29.210	28.220	28.850	28.712	168,586
2022-03-29	27.810	29.040	27.690	29.040	28.901	239,099
2022-03-28	26.910	28.030	26.910	27.800	27.667	193,933
2022-03-25	28.060	28.060	26.680	26.980	26.851	148,141
2022-03-24	27.840	28.460	27.090	28.460	28.324	199,065
2022-03-23	29.290	29.290	27.640	28.400	28.264	154,215
2022-03-22	28.300	29.500	28.190	29.360	29.219	161,520
2022-03-21	28.930	29.360	28.010	28.170	28.035	172,379
2022-03-18	28.030	29.140	28.030	28.920	28.781	223,693
2022-03-17	27.210	28.140	27.050	27.970	27.836	306,398
2022-03-16	26.220	27.410	26.200	27.220	27.090	345,909
2022-03-15	25.000	25.930	24.950	25.820	25.696	166,391
2022-03-14	24.740	25.420	23.970	24.940	24.821	309,609
2022-03-11	25.180	25.180	24.070	24.500	24.383	259,005
2022-03-10	24.710	25.180	24.390	25.180	25.059	189,896
2022-03-09	24.280	25.150	24.240	25.010	24.890	296,619
2022-03-08	23.930	24.900	23.500	24.290	24.174	477,523
2022-03-07	25.000	25.300	23.860	24.800	24.681	232,065
2022-03-04	25.270	26.030	25.160	25.170	25.049	161,111
2022-03-03	26.980	27.150	25.170	25.170	25.049	242,497
2022-03-02	28.970	28.970	26.710	26.710	26.582	243,888
2022-02-25	27.200	28.680	27.010	28.680	28.543	1,041,155
2022-02-24	24.160	27.170	24.100	27.170	27.040	200,696
2022-02-23	26.290	26.420	25.040	25.040	24.920	290,855
2022-02-22	25.670	26.540	25.670	26.000	25.875	974,863
2022-02-21	26.520	27.080	25.490	25.680	25.557	1,621
2022-02-18	27.320	27.320	26.560	26.840	26.711	1,803,075
2022-02-17	28.300	28.750	27.140	27.320	27.189	237,546
2022-02-16	29.770	29.780	27.850	28.210	28.075	206,765
2022-02-15	30.540	30.540	29.570	29.660	29.518	122,002
2022-02-14	30.060	30.320	29.460	29.570	29.428	105,730
2022-02-11	31.260	31.470	30.110	30.350	30.205	157,011
2022-02-10	32.130	32.450	31.020	31.020	30.871	125,261
2022-02-09	32.110	32.540	31.710	32.130	31.976	183,349
2022-02-08	31.820	32.440	31.200	31.450	31.299	199,667
2022-02-07	33.700	34.250	31.700	31.700	31.548	158,778
2022-02-04	33.190	33.700	32.390	33.700	33.539	197,195
2022-02-03	34.610	34.880	32.760	33.040	32.882	368,366
2022-02-02	38.290	38.290	34.240	35.490	35.320	1,311,865
2022-02-01	45.850	46.330	45.060	45.920	45.700	144,961
2022-01-31	43.700	45.610	43.700	45.610	45.392	186,507
2022-01-28	42.380	43.900	42.050	43.790	43.580	133,439
2022-01-27	42.390	43.960	42.180	43.070	42.864	92,243
2022-01-26	43.850	44.840	42.520	42.750	42.545	591,181
2022-01-25	43.500	43.960	42.710	43.330	43.122	262,900
2022-01-24	44.500	44.500	42.000	44.290	44.078	580,951
2022-01-21	47.030	47.030	44.540	45.110	44.894	143,115
2022-01-20	47.400	48.550	47.100	47.450	47.223	151,604
2022-01-19	48.110	48.560	47.250	47.400	47.173	956,039
2022-01-18	48.800	49.450	48.100	48.700	48.467	917,957
2022-01-17	49.200	49.200	48.690	49.170	48.934	516
2022-01-14	49.950	50.270	48.670	49.200	48.964	145,796
2022-01-13	52.020	52.270	49.950	49.950	49.711	56,912
2022-01-12	52.560	53.000	51.590	51.720	51.472	122,340
2022-01-11	52.900	53.850	51.350	53.300	53.045	156,815
2022-01-10	53.000	53.000	50.500	52.050	51.801	243,234
2022-01-07	54.920	54.920	52.600	53.010	52.756	75,366
2022-01-06	53.000	55.320	52.920	54.920	54.657	103,545
2022-01-05	54.640	54.770	53.400	53.400	53.144	76,938
2022-01-04	54.250	56.150	53.410	54.640	54.378	156,067

← NewerPage 20 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.