PayPal Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	53.110	55.490	53.110	55.330	55.065	108,160
2021-12-30	53.700	53.920	52.950	53.240	52.985	127,689
2021-12-29	53.610	54.490	53.430	54.400	54.139	70,583
2021-12-28	54.370	54.510	53.400	53.610	53.353	51,799
2021-12-27	54.890	55.080	53.900	54.000	53.741	44,870
2021-12-23	54.220	54.730	53.990	54.440	54.179	84,817
2021-12-22	53.770	54.610	53.760	54.230	53.970	26,240
2021-12-21	52.710	54.140	52.570	54.110	53.851	50,264
2021-12-20	52.770	52.770	51.850	52.250	52.000	46,652
2021-12-17	53.630	53.630	51.820	52.880	52.627	111,201
2021-12-16	55.000	55.350	53.470	53.640	53.383	241,162
2021-12-15	53.560	54.300	52.520	53.980	53.721	62,624
2021-12-14	52.000	53.380	51.140	52.980	52.726	73,685
2021-12-13	53.150	53.560	52.350	52.980	52.726	89,939
2021-12-10	54.160	54.550	52.400	53.000	52.746	126,793
2021-12-09	54.360	54.590	53.450	53.680	53.423	46,417
2021-12-08	53.740	54.580	53.260	54.360	54.100	70,051
2021-12-07	53.060	54.240	53.060	53.560	53.303	51,450
2021-12-06	51.580	52.890	51.200	52.680	52.428	88,481
2021-12-03	54.190	54.190	50.980	51.990	51.741	106,049
2021-12-02	51.180	53.070	50.550	52.870	52.617	92,822
2021-12-01	52.000	53.690	51.200	51.370	51.124	81,691
2021-11-30	52.620	52.800	50.970	51.680	51.432	80,414
2021-11-29	53.040	53.190	51.080	52.630	52.378	145,426
2021-11-26	51.920	53.800	51.920	52.650	52.398	107,053
2021-11-25	53.700	53.700	51.500	51.900	51.651	2,287
2021-11-24	51.620	53.020	51.620	52.110	51.860	51,131
2021-11-23	52.800	53.620	52.130	52.310	52.059	62,968
2021-11-22	54.130	54.270	51.510	52.300	52.049	176,123
2021-11-19	55.860	56.020	54.010	54.010	53.751	222,813
2021-11-18	56.750	57.630	55.540	55.860	55.592	199,746
2021-11-17	58.640	58.640	56.030	56.850	56.578	144,778
2021-11-16	57.980	59.250	57.980	58.640	58.359	78,361
2021-11-12	54.570	57.280	54.570	57.040	56.767	203,047
2021-11-11	57.380	57.380	54.500	55.390	55.125	93,174
2021-11-10	56.050	57.390	55.150	57.390	57.115	300,448
2021-11-09	59.810	59.870	55.200	56.690	56.418	422,181
2021-11-08	63.250	64.000	63.120	63.510	63.206	82,696
2021-11-05	64.150	64.510	61.930	62.000	61.703	248,250
2021-11-04	64.400	64.930	63.110	64.280	63.972	97,387
2021-11-03	65.000	65.130	63.340	63.900	63.594	160,674
2021-11-01	66.300	66.300	65.260	65.330	65.017	51,439
2021-10-29	66.000	67.040	65.410	65.410	65.097	53,237
2021-10-28	66.420	66.710	65.290	65.860	65.545	82,287
2021-10-27	68.100	68.100	65.010	65.010	64.699	126,545
2021-10-26	70.300	70.300	67.240	68.100	67.774	72,542
2021-10-25	71.350	71.520	68.720	70.360	70.023	121,015
2021-10-22	69.210	70.090	67.550	69.650	69.316	106,732

← NewerPage 21 of 21 · 1,248 trading days

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.