PayPal Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	66.400	66.710	65.020	65.020	64.302	17,390
2024-08-29	63.160	65.980	63.090	65.800	65.074	22,080
2024-08-28	64.160	64.340	63.260	63.320	62.621	11,047
2024-08-27	64.850	64.850	64.100	64.440	63.729	8,503
2024-08-26	64.020	65.250	64.020	65.220	64.500	9,002
2024-08-23	64.650	64.990	63.460	64.060	63.353	12,822
2024-08-22	64.270	65.920	64.160	65.260	64.540	27,014
2024-08-21	64.680	65.340	63.770	64.070	63.363	25,156
2024-08-20	62.700	65.330	62.600	64.000	63.294	60,647
2024-08-19	61.540	62.700	61.410	62.360	61.672	14,915
2024-08-16	61.820	62.250	61.300	61.640	60.960	23,892
2024-08-15	60.100	61.840	60.080	61.600	60.920	28,193
2024-08-14	59.390	59.490	58.600	59.420	58.764	13,493
2024-08-13	58.150	59.600	58.150	59.600	58.942	11,796
2024-08-12	59.290	59.760	58.780	58.860	58.210	13,899
2024-08-09	59.030	59.930	58.960	59.400	58.745	10,113
2024-08-08	57.550	59.330	56.840	58.740	58.092	17,210
2024-08-07	57.800	59.400	57.800	59.100	58.448	22,210
2024-08-06	55.820	57.820	55.320	57.540	56.905	37,458
2024-08-05	53.270	55.190	52.640	55.190	54.581	148,066
2024-08-02	59.500	59.760	55.900	56.260	55.639	114,996
2024-08-01	60.660	62.140	60.600	61.400	60.722	32,620
2024-07-31	59.310	61.750	59.310	61.040	60.366	40,430
2024-07-30	54.160	60.070	54.040	58.320	57.676	106,399
2024-07-29	54.150	54.400	53.740	54.080	53.483	18,519
2024-07-26	53.200	53.550	52.440	53.200	52.613	22,355
2024-07-25	53.700	53.910	53.230	53.540	52.949	21,342
2024-07-24	54.920	54.960	53.920	54.240	53.641	20,640
2024-07-23	55.550	56.240	55.380	56.020	55.402	14,802
2024-07-22	54.690	55.620	54.600	55.320	54.710	9,331
2024-07-19	55.190	55.200	54.180	54.180	53.582	29,075
2024-07-18	56.270	56.330	55.060	55.900	55.283	20,579
2024-07-17	56.020	56.560	55.750	55.880	55.263	35,160
2024-07-16	55.600	56.740	55.410	56.560	55.936	41,933
2024-07-15	55.930	55.940	54.860	55.600	54.986	12,589
2024-07-12	55.490	55.660	54.890	55.160	54.551	6,859
2024-07-11	54.480	55.970	54.210	55.220	54.611	17,569
2024-07-10	54.640	54.800	53.950	54.030	53.434	9,668
2024-07-09	54.800	54.880	53.990	54.700	54.096	8,417
2024-07-08	55.190	55.390	54.190	54.240	53.641	12,843
2024-07-05	55.200	55.440	54.420	55.380	54.769	21,811
2024-07-04	55.540	55.540	55.050	55.220	54.611	6,729
2024-07-03	54.960	55.360	54.560	55.360	54.749	12,027
2024-07-02	53.740	55.150	53.640	54.870	54.264	21,822
2024-07-01	54.220	54.320	53.190	53.600	53.009	23,335
2024-06-28	54.810	54.910	54.230	54.260	53.661	15,635
2024-06-27	54.510	54.630	53.330	54.630	54.027	28,009
2024-06-26	55.640	56.150	54.790	54.790	54.185	83,244
2024-06-25	55.470	55.710	55.160	55.400	54.789	16,535
2024-06-24	56.520	56.590	55.740	56.200	55.580	38,711
2024-06-21	55.880	56.510	55.610	56.090	55.471	20,955
2024-06-20	55.250	55.910	54.830	55.100	54.492	15,154
2024-06-19	55.280	55.380	54.360	55.210	54.601	31,657
2024-06-18	56.300	56.350	55.050	55.600	54.986	46,721
2024-06-17	56.890	56.900	55.600	55.800	55.184	25,101
2024-06-14	57.620	57.710	56.900	57.070	56.440	39,786
2024-06-13	58.900	59.540	57.480	57.740	57.103	30,045
2024-06-12	60.590	60.920	58.680	58.740	58.092	27,191
2024-06-11	62.360	62.780	60.310	60.760	60.089	35,579
2024-06-10	62.360	63.210	62.120	62.360	61.672	32,370

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.1245 USD
2026-06-04	0.1245 USD
2026-03-04	0.1245 USD
2025-11-19	0.1245 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.