PayPal Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	55.110	55.330	54.350	55.060	54.452	32,663
2024-03-11	53.750	55.060	53.710	54.880	54.274	50,699
2024-03-08	53.430	54.010	53.300	53.790	53.196	29,525
2024-03-07	53.070	54.800	52.990	53.440	52.850	48,894
2024-03-06	53.800	54.090	53.400	53.580	52.989	37,559
2024-03-05	54.750	55.900	54.460	54.530	53.928	44,100
2024-03-04	55.800	56.110	54.220	54.720	54.116	55,898
2024-03-01	55.960	56.800	55.620	55.980	55.362	84,889
2024-02-29	55.650	56.950	55.260	55.930	55.313	35,709
2024-02-28	55.890	56.130	54.960	56.020	55.402	116,978
2024-02-27	54.750	55.330	54.560	55.060	54.452	46,265
2024-02-26	54.340	55.220	54.140	55.120	54.512	78,487
2024-02-23	53.990	54.800	53.880	54.680	54.077	67,412
2024-02-22	53.400	54.030	53.090	53.960	53.365	63,493
2024-02-21	54.250	54.300	53.620	53.680	53.088	57,552
2024-02-20	54.330	54.530	53.660	54.200	53.602	55,067
2024-02-19	54.580	54.750	54.330	54.440	53.839	20,796
2024-02-16	55.590	55.600	54.400	55.070	54.462	33,611
2024-02-15	55.030	55.540	54.000	55.330	54.719	54,959
2024-02-14	54.590	54.880	53.780	53.830	53.236	45,359
2024-02-13	55.200	55.490	53.950	54.460	53.859	91,356
2024-02-12	54.200	55.610	54.200	55.180	54.571	85,231
2024-02-09	52.030	53.600	52.030	53.220	52.633	95,233
2024-02-08	53.720	54.400	52.010	52.140	51.565	274,222
2024-02-07	59.210	60.190	58.330	58.900	58.250	155,252
2024-02-06	57.650	58.920	57.320	58.810	58.161	58,728
2024-02-05	57.900	58.080	57.200	57.460	56.826	23,713
2024-02-02	57.300	57.800	56.590	57.800	57.162	41,244
2024-02-01	57.290	57.480	56.020	56.260	55.639	71,255
2024-01-31	58.040	58.410	57.500	57.820	57.182	81,274
2024-01-30	58.670	59.150	57.360	57.820	57.182	38,997
2024-01-29	56.710	58.320	56.140	58.210	57.568	45,799
2024-01-26	55.310	56.800	55.160	56.800	56.173	75,810
2024-01-25	58.400	58.800	57.820	58.560	57.914	83,297
2024-01-24	60.390	60.870	58.340	58.340	57.696	107,448
2024-01-23	59.320	60.540	58.300	60.100	59.437	81,959
2024-01-22	61.500	62.870	59.620	60.020	59.358	193,824
2024-01-19	57.360	59.980	57.320	59.240	58.586	81,951
2024-01-18	55.200	56.380	54.970	56.200	55.580	80,344
2024-01-17	53.290	54.190	52.080	53.560	52.969	83,041
2024-01-16	55.360	55.500	53.840	54.320	53.721	51,018
2024-01-15	55.530	55.630	55.210	55.360	54.749	24,090
2024-01-12	55.480	56.500	55.200	55.680	55.066	57,853
2024-01-11	55.740	55.960	54.960	55.120	54.512	35,920
2024-01-10	55.870	56.310	55.140	55.570	54.957	48,398
2024-01-09	55.470	56.640	55.000	56.640	56.015	71,313
2024-01-08	54.880	55.990	54.570	55.720	55.105	37,723
2024-01-05	53.360	54.960	52.700	54.500	53.899	82,131
2024-01-04	53.200	53.740	52.470	53.740	53.147	51,196
2024-01-03	56.060	56.430	53.560	53.850	53.256	96,790
2024-01-02	56.160	56.290	55.150	56.060	55.441	90,741
2023-12-29	57.000	57.370	56.980	57.030	56.401	21,344
2023-12-28	56.400	56.800	56.260	56.710	56.084	55,514
2023-12-27	56.760	56.850	56.000	56.220	55.600	46,939
2023-12-22	56.180	56.760	55.990	56.160	55.540	60,447
2023-12-21	57.010	57.130	56.160	56.350	55.728	45,253
2023-12-20	57.600	58.150	57.130	57.830	57.192	47,982
2023-12-19	56.290	57.440	56.090	57.300	56.668	111,438
2023-12-18	56.100	56.510	55.890	56.040	55.422	67,115
2023-12-15	56.780	57.550	55.770	56.550	55.926	104,985

← NewerPage 12 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.