PayPal Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	61.780	62.500	61.230	62.430	61.741	32,567
2024-06-06	58.570	61.300	58.500	60.970	60.297	59,716
2024-06-05	58.300	58.710	57.820	58.180	57.538	19,427
2024-06-04	58.190	58.950	57.780	58.300	57.657	13,225
2024-06-03	58.290	58.460	57.740	58.220	57.578	36,331
2024-05-31	57.770	58.400	57.070	57.220	56.589	29,774
2024-05-30	56.410	58.330	56.250	58.210	57.568	51,291
2024-05-29	57.120	57.120	56.120	56.550	55.926	17,330
2024-05-28	56.820	58.100	56.720	57.380	56.747	37,018
2024-05-27	56.750	57.460	56.530	56.820	56.193	13,224
2024-05-24	57.020	57.180	56.460	56.840	56.213	14,207
2024-05-23	57.610	57.820	56.970	57.550	56.915	28,273
2024-05-22	58.900	59.140	57.290	57.910	57.271	32,122
2024-05-21	59.600	59.600	58.700	58.890	58.240	45,043
2024-05-20	59.440	59.600	58.740	59.600	58.942	15,093
2024-05-17	58.990	59.500	58.760	59.450	58.794	27,958
2024-05-16	58.930	59.260	58.450	58.880	58.230	21,060
2024-05-15	59.640	60.210	58.550	58.790	58.141	31,859
2024-05-14	59.510	59.880	59.010	59.800	59.140	29,855
2024-05-13	58.870	59.610	58.410	59.400	58.745	12,738
2024-05-10	59.990	60.130	59.180	59.340	58.685	13,110
2024-05-09	59.560	59.620	58.910	59.310	58.655	15,616
2024-05-08	61.350	61.450	59.880	60.000	59.338	26,687
2024-05-07	60.910	61.870	60.720	61.840	61.158	18,328
2024-05-06	60.990	61.290	60.290	60.630	59.961	17,020
2024-05-03	62.460	62.870	60.270	60.720	60.050	15,853
2024-05-02	62.130	62.930	61.660	61.660	60.980	23,840
2024-04-30	62.820	67.840	61.500	64.200	63.492	139,751
2024-04-29	61.870	62.800	61.440	62.460	61.771	50,381
2024-04-26	59.910	61.200	59.550	61.040	60.366	24,356
2024-04-25	60.090	60.290	58.800	59.280	58.626	48,485
2024-04-24	60.580	60.780	59.850	60.440	59.773	11,062
2024-04-23	59.370	60.150	58.940	60.090	59.427	17,845
2024-04-22	58.600	59.570	58.590	58.900	58.250	54,243
2024-04-19	57.990	58.510	57.590	58.230	57.587	54,389
2024-04-18	59.510	60.000	58.800	58.840	58.191	19,516
2024-04-17	59.550	60.220	59.200	59.200	58.547	26,195
2024-04-16	59.660	60.110	57.600	60.110	59.447	118,416
2024-04-15	60.700	61.310	60.450	60.900	60.228	41,341
2024-04-12	61.460	62.000	61.030	61.300	60.624	46,618
2024-04-11	61.290	61.860	60.440	60.600	59.931	37,142
2024-04-10	61.740	61.850	60.230	61.260	60.584	50,276
2024-04-09	61.150	61.820	61.070	61.440	60.762	15,764
2024-04-08	60.110	61.430	60.000	61.000	60.327	32,467
2024-04-05	59.580	60.030	59.280	59.940	59.279	29,876
2024-04-04	60.410	60.940	60.370	60.570	59.902	12,925
2024-04-03	59.840	60.410	59.520	60.110	59.447	29,636
2024-04-02	61.050	61.050	59.150	59.670	59.012	43,740
2024-03-28	61.690	62.660	61.460	62.440	61.751	23,529
2024-03-27	61.990	63.040	61.320	61.700	61.019	33,853
2024-03-26	60.990	62.650	60.950	62.110	61.425	51,741
2024-03-25	60.020	60.880	59.630	60.760	60.089	34,587
2024-03-22	61.230	62.090	60.350	60.490	59.822	62,940
2024-03-21	59.870	61.560	59.630	61.070	60.396	49,742
2024-03-20	57.830	59.000	57.830	58.640	57.993	22,314
2024-03-19	59.010	59.180	57.850	58.150	57.508	18,447
2024-03-18	57.930	59.400	57.780	59.190	58.537	68,638
2024-03-15	58.090	58.560	57.200	57.660	57.024	31,751
2024-03-14	57.450	58.780	57.060	58.000	57.360	59,275
2024-03-13	54.990	57.800	54.690	57.100	56.470	59,085

← NewerPage 11 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.