PayPal Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 24.690 | 25.500 | 24.670 | 25.070 | 24.950 | 87,255 |
| 2024-11-12 | 25.330 | 25.330 | 24.560 | 24.560 | 24.442 | 54,209 |
| 2024-11-11 | 24.410 | 25.440 | 24.170 | 25.440 | 25.318 | 52,859 |
| 2024-11-08 | 23.450 | 23.940 | 23.280 | 23.620 | 23.507 | 21,117 |
| 2024-11-07 | 23.120 | 23.450 | 22.960 | 23.010 | 22.900 | 5,542 |
| 2024-11-06 | 23.170 | 23.600 | 22.960 | 23.120 | 23.009 | 20,359 |
| 2024-11-05 | 22.490 | 22.960 | 22.180 | 22.700 | 22.591 | 6,485 |
| 2024-11-04 | 22.800 | 22.800 | 22.220 | 22.490 | 22.382 | 2,837 |
| 2024-11-01 | 22.810 | 22.810 | 22.200 | 22.620 | 22.512 | 34,824 |
| 2024-10-31 | 22.580 | 23.100 | 22.570 | 23.100 | 22.989 | 19,835 |
| 2024-10-30 | 23.050 | 23.100 | 22.550 | 22.850 | 22.741 | 11,478 |
| 2024-10-29 | 23.790 | 23.790 | 22.130 | 23.000 | 22.890 | 30,149 |
| 2024-10-28 | 23.500 | 23.860 | 23.430 | 23.830 | 23.716 | 39,552 |
| 2024-10-25 | 23.590 | 23.590 | 23.260 | 23.450 | 23.338 | 19,359 |
| 2024-10-24 | 22.610 | 23.540 | 22.610 | 23.170 | 23.059 | 16,152 |
| 2024-10-23 | 23.080 | 23.320 | 22.900 | 23.190 | 23.079 | 168,691 |
| 2024-10-22 | 22.920 | 23.220 | 22.890 | 23.080 | 22.969 | 4,335 |
| 2024-10-21 | 23.050 | 23.380 | 22.900 | 23.380 | 23.268 | 42,862 |
| 2024-10-18 | 22.560 | 23.690 | 22.430 | 23.690 | 23.577 | 50,181 |
| 2024-10-17 | 22.940 | 23.050 | 22.290 | 22.290 | 22.183 | 2,262 |
| 2024-10-16 | 22.750 | 22.900 | 22.580 | 22.760 | 22.651 | 18,569 |
| 2024-10-15 | 22.700 | 22.840 | 22.280 | 22.590 | 22.482 | 64,584 |
| 2024-10-14 | 22.850 | 22.850 | 22.460 | 22.690 | 22.581 | 33,620 |
| 2024-10-11 | 22.320 | 23.100 | 22.320 | 23.100 | 22.989 | 65,037 |
| 2024-10-10 | 22.720 | 22.720 | 22.000 | 22.130 | 22.024 | 95,474 |
| 2024-10-09 | 22.580 | 22.900 | 22.490 | 22.720 | 22.611 | 12,201 |
| 2024-10-08 | 22.370 | 22.480 | 22.300 | 22.460 | 22.352 | 4,817 |
| 2024-10-07 | 21.570 | 22.060 | 21.500 | 22.060 | 21.954 | 6,357 |
| 2024-10-04 | 21.190 | 21.690 | 21.190 | 21.590 | 21.487 | 4,613 |
| 2024-10-03 | 21.020 | 21.150 | 20.900 | 21.060 | 20.959 | 2,867 |
| 2024-10-02 | 20.850 | 21.090 | 20.750 | 21.020 | 20.919 | 14,946 |
| 2024-10-01 | 21.190 | 21.370 | 20.850 | 21.090 | 20.989 | 35,679 |
| 2024-09-30 | 21.150 | 21.480 | 21.020 | 21.200 | 21.098 | 5,487 |
| 2024-09-27 | 21.950 | 22.170 | 21.150 | 21.150 | 21.049 | 19,368 |
| 2024-09-26 | 21.370 | 21.940 | 21.360 | 21.940 | 21.835 | 67,938 |
| 2024-09-25 | 21.350 | 21.540 | 21.180 | 21.370 | 21.268 | 1,208 |
| 2024-09-24 | 21.650 | 21.650 | 21.170 | 21.320 | 21.218 | 77,177 |
| 2024-09-23 | 21.200 | 21.840 | 21.200 | 21.370 | 21.268 | 27,639 |
| 2024-09-20 | 21.000 | 21.210 | 20.780 | 21.150 | 21.049 | 14,492 |
| 2024-09-19 | 20.400 | 21.220 | 20.270 | 21.100 | 20.999 | 52,231 |
| 2024-09-18 | 19.120 | 20.070 | 19.000 | 19.940 | 19.845 | 6,847 |
| 2024-09-17 | 19.710 | 19.880 | 19.520 | 19.520 | 19.427 | 5,434 |
| 2024-09-16 | 19.370 | 19.640 | 19.360 | 19.600 | 19.506 | 98,876 |
| 2024-09-13 | 19.790 | 19.800 | 19.450 | 19.570 | 19.476 | 3,966 |
| 2024-09-12 | 19.600 | 19.810 | 19.570 | 19.790 | 19.695 | 10,106 |
| 2024-09-11 | 19.580 | 19.610 | 19.250 | 19.470 | 19.377 | 54,907 |
| 2024-09-10 | 19.500 | 19.630 | 18.930 | 19.630 | 19.536 | 3,407 |
| 2024-09-09 | 20.260 | 20.260 | 19.230 | 19.230 | 19.138 | 66,908 |
| 2024-09-06 | 20.090 | 20.090 | 19.170 | 19.270 | 19.178 | 4,589 |
| 2024-09-05 | 20.430 | 20.720 | 19.960 | 20.130 | 20.034 | 187,332 |
| 2024-09-04 | 20.090 | 20.610 | 19.960 | 19.960 | 19.864 | 19,447 |
| 2024-09-03 | 20.150 | 20.520 | 20.040 | 20.380 | 20.282 | 371,019 |
| 2024-09-02 | 20.270 | 20.610 | 20.270 | 20.580 | 20.481 | 3,223 |
| 2024-08-30 | 20.680 | 20.950 | 20.230 | 20.270 | 20.173 | 52,897 |
| 2024-08-29 | 19.850 | 20.790 | 19.850 | 20.450 | 20.352 | 101,639 |
| 2024-08-28 | 19.720 | 19.770 | 19.210 | 19.210 | 19.118 | 59,350 |
| 2024-08-27 | 19.850 | 19.850 | 19.630 | 19.650 | 19.556 | 86,095 |
| 2024-08-26 | 19.770 | 20.040 | 19.650 | 19.650 | 19.556 | 25,111 |
| 2024-08-23 | 20.000 | 20.000 | 19.510 | 19.510 | 19.417 | 104,507 |
| 2024-08-22 | 19.700 | 20.400 | 19.700 | 19.950 | 19.854 | 31,983 |
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.