PayPal Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	56.780	57.550	55.770	56.550	55.926	104,985
2023-12-14	57.230	58.260	56.820	56.980	56.351	138,702
2023-12-13	54.610	55.120	54.290	54.890	54.284	36,158
2023-12-12	55.080	55.160	54.000	54.140	53.543	37,160
2023-12-11	54.800	55.600	54.610	55.160	54.551	22,292
2023-12-08	54.280	55.380	53.420	54.940	54.334	46,584
2023-12-07	55.250	55.360	54.010	54.340	53.740	27,039
2023-12-06	53.980	55.650	52.550	55.570	54.957	73,112
2023-12-05	54.930	55.230	53.370	53.710	53.117	52,734
2023-12-04	54.930	55.780	54.580	54.990	54.383	77,496
2023-12-01	52.980	53.910	52.820	53.910	53.315	24,806
2023-11-30	53.100	53.540	52.410	52.580	52.000	28,107
2023-11-29	53.390	54.760	53.330	53.380	52.791	44,447
2023-11-28	51.450	52.110	50.210	52.090	51.515	39,665
2023-11-27	50.700	52.050	50.650	51.780	51.209	25,745
2023-11-24	51.590	51.810	50.810	50.970	50.408	14,595
2023-11-23	51.690	51.720	51.360	51.620	51.050	11,100
2023-11-22	50.800	52.010	50.700	51.970	51.396	16,699
2023-11-21	52.060	52.270	50.630	50.840	50.279	22,611
2023-11-20	51.780	51.990	51.520	51.960	51.387	21,775
2023-11-17	52.580	52.860	51.900	51.920	51.347	22,138
2023-11-16	53.730	53.730	52.000	52.320	51.743	34,475
2023-11-15	52.520	53.970	52.310	53.590	52.999	35,269
2023-11-14	50.910	52.640	50.310	52.640	52.059	51,924
2023-11-13	51.100	51.280	50.640	51.040	50.477	23,260
2023-11-10	51.050	51.100	50.500	50.640	50.081	33,075
2023-11-09	51.560	52.360	51.430	51.880	51.307	36,365
2023-11-08	50.950	51.330	50.090	50.360	49.804	42,311
2023-11-07	50.940	51.450	50.700	51.450	50.882	34,573
2023-11-06	52.550	53.030	51.050	51.200	50.635	93,027
2023-11-03	52.000	52.420	51.320	51.980	51.406	79,942
2023-11-02	51.050	52.520	49.405	51.240	50.675	225,500
2023-11-01	48.980	49.420	48.800	48.960	48.420	29,956
2023-10-31	47.925	48.875	47.890	48.660	48.123	37,116
2023-10-30	48.215	48.375	47.660	48.000	47.470	42,544
2023-10-27	49.405	49.440	47.890	48.100	47.569	26,751
2023-10-26	48.395	49.285	48.190	48.980	48.439	41,061
2023-10-25	51.040	51.040	48.655	48.890	48.350	109,006
2023-10-24	50.430	51.420	50.430	51.060	50.497	33,889
2023-10-23	50.550	50.670	49.620	50.440	49.883	60,802
2023-10-20	51.460	51.710	50.470	50.610	50.052	96,997
2023-10-19	52.990	53.100	52.450	52.760	52.178	30,925
2023-10-18	53.990	54.100	53.590	53.690	53.098	26,568
2023-10-17	54.050	54.240	53.480	54.240	53.641	22,558
2023-10-16	53.040	53.800	52.860	53.560	52.969	33,162
2023-10-13	53.840	54.000	53.300	53.540	52.949	32,844
2023-10-12	54.810	55.260	53.870	53.970	53.374	16,286
2023-10-11	54.640	55.370	54.450	54.720	54.116	28,885
2023-10-10	54.760	55.130	54.240	54.770	54.166	34,914
2023-10-09	54.010	54.470	53.500	54.120	53.523	31,622
2023-10-06	54.700	54.770	53.200	54.010	53.414	22,598
2023-10-05	55.440	55.780	54.480	54.500	53.899	18,885
2023-10-04	54.320	55.450	54.080	55.130	54.522	27,665
2023-10-03	55.870	56.060	54.890	55.300	54.690	17,168
2023-10-02	55.730	56.600	55.520	56.020	55.402	19,838
2023-09-29	55.160	56.000	55.140	55.410	54.799	17,470
2023-09-28	54.670	55.120	54.080	55.120	54.512	25,583
2023-09-27	55.900	56.580	54.950	54.950	54.344	24,697
2023-09-26	55.010	55.810	54.850	55.710	55.095	24,451
2023-09-25	54.500	55.320	54.040	55.180	54.571	20,947

← NewerPage 13 of 22 · 1,276 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.