PayPal Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	55.230	55.890	54.910	55.160	54.551	35,779
2023-09-21	57.000	57.100	55.300	55.460	54.848	52,116
2023-09-20	58.120	58.550	57.610	57.620	56.984	14,961
2023-09-19	58.530	58.550	57.500	57.780	57.142	25,888
2023-09-18	60.370	60.500	58.910	59.160	58.507	26,696
2023-09-15	60.690	61.600	60.110	60.870	60.198	37,057
2023-09-14	58.790	60.540	58.440	60.370	59.704	46,581
2023-09-13	58.320	58.940	57.930	58.770	58.121	24,074
2023-09-12	57.790	59.360	57.560	59.040	58.388	36,952
2023-09-11	56.890	57.710	56.660	57.280	56.648	67,437
2023-09-08	57.840	58.020	56.340	56.620	55.995	51,548
2023-09-07	58.390	58.590	57.250	57.660	57.024	33,318
2023-09-06	59.180	59.460	58.590	59.000	58.349	13,279
2023-09-05	58.710	59.840	58.700	59.320	58.665	23,441
2023-09-04	58.890	59.400	58.790	59.200	58.547	20,854
2023-09-01	57.830	58.490	57.500	58.490	57.845	33,036
2023-08-31	58.200	58.680	57.650	57.920	57.281	28,844
2023-08-30	57.510	57.790	56.610	57.580	56.945	21,847
2023-08-29	57.240	57.650	56.810	57.490	56.856	22,152
2023-08-28	56.690	57.310	56.660	56.690	56.064	14,369
2023-08-25	56.190	57.080	55.800	56.480	55.857	19,924
2023-08-24	57.480	57.720	56.040	56.040	55.422	41,832
2023-08-23	56.380	57.270	56.320	57.200	56.569	42,724
2023-08-22	54.750	56.280	54.640	56.170	55.550	30,112
2023-08-21	54.890	55.300	54.090	54.170	53.572	47,778
2023-08-18	53.620	54.790	52.620	54.490	53.889	44,872
2023-08-17	54.480	54.650	53.460	53.720	53.127	53,577
2023-08-16	54.620	55.200	54.400	54.830	54.225	53,857
2023-08-15	58.080	58.080	55.820	55.900	55.283	31,457
2023-08-14	56.260	58.460	56.170	57.700	57.063	38,732
2023-08-11	57.040	57.470	56.430	56.430	55.807	25,264
2023-08-10	56.900	57.100	56.520	56.700	56.074	81,494
2023-08-09	57.880	58.090	56.690	56.710	56.084	69,706
2023-08-08	58.160	58.810	57.080	57.190	56.559	76,593
2023-08-07	57.700	58.400	56.680	57.890	57.251	115,552
2023-08-04	59.080	59.390	57.280	57.720	57.083	222,973
2023-08-03	61.800	62.130	58.850	59.540	58.883	206,388
2023-08-02	68.090	68.510	66.700	66.850	66.112	55,847
2023-08-01	69.700	70.140	68.030	68.440	67.685	72,445
2023-07-31	67.280	69.300	67.040	68.660	67.902	125,335
2023-07-28	66.180	67.280	66.030	67.130	66.389	28,904
2023-07-27	66.490	68.200	66.330	67.550	66.805	39,899
2023-07-26	66.010	67.200	65.460	65.590	64.866	34,297
2023-07-25	66.480	67.270	66.200	66.550	65.816	45,840
2023-07-24	65.510	66.670	65.500	66.140	65.410	38,430
2023-07-21	65.550	66.050	64.610	65.540	64.817	34,942
2023-07-20	66.000	66.790	65.060	66.460	65.727	72,027
2023-07-19	66.230	66.980	66.070	66.920	66.182	39,897
2023-07-18	65.160	66.200	65.010	65.930	65.202	25,591
2023-07-17	64.250	65.300	64.060	64.870	64.154	23,141
2023-07-14	64.700	64.900	64.030	64.490	63.778	26,883
2023-07-13	63.620	64.310	63.470	64.300	63.590	24,863
2023-07-12	64.300	64.930	63.390	63.890	63.185	79,619
2023-07-11	63.050	64.300	62.780	64.040	63.333	24,882
2023-07-10	60.650	62.720	60.510	62.690	61.998	32,164
2023-07-07	60.790	61.750	60.550	61.460	60.782	62,365
2023-07-06	62.990	63.140	60.480	60.480	59.813	24,715
2023-07-05	62.690	63.120	61.600	63.120	62.423	48,169
2023-07-04	62.560	63.100	62.500	62.950	62.255	38,833
2023-07-03	61.490	62.500	61.280	62.480	61.791	45,407

← NewerPage 14 of 22 · 1,279 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.