PayPal Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	60.960	61.330	60.400	60.640	59.971	42,509
2023-06-29	60.650	61.920	60.500	60.550	59.882	20,097
2023-06-28	60.490	60.870	60.080	60.640	59.971	31,347
2023-06-27	61.000	61.240	60.080	60.640	59.971	38,457
2023-06-26	61.300	61.900	61.230	61.410	60.732	23,474
2023-06-23	62.300	62.800	60.580	61.340	60.663	47,109
2023-06-22	61.500	61.900	61.300	61.740	61.059	25,091
2023-06-21	63.100	63.510	61.510	61.760	61.078	76,588
2023-06-20	60.500	62.710	60.050	62.540	61.850	85,532
2023-06-19	60.420	60.700	60.200	60.370	59.704	15,566
2023-06-16	60.280	61.200	59.790	59.930	59.269	52,781
2023-06-15	58.510	59.250	57.620	59.060	58.408	39,735
2023-06-14	59.020	60.000	58.850	59.250	58.596	63,063
2023-06-13	58.630	59.490	58.520	59.190	58.537	30,308
2023-06-12	59.200	59.750	58.750	58.980	58.329	35,794
2023-06-09	59.530	59.650	58.070	58.600	57.953	41,084
2023-06-08	59.520	60.070	59.500	59.740	59.081	19,125
2023-06-07	60.930	61.000	59.420	59.980	59.318	37,781
2023-06-06	60.010	60.950	59.970	60.560	59.892	37,842
2023-06-05	59.950	60.500	59.300	59.980	59.318	48,125
2023-06-02	58.700	60.010	58.700	59.820	59.160	62,734
2023-06-01	58.270	58.760	57.730	58.470	57.825	89,449
2023-05-31	57.440	59.040	57.440	57.520	56.885	47,824
2023-05-30	56.780	57.030	55.550	55.880	55.263	61,321
2023-05-29	56.650	57.210	56.530	56.720	56.094	41,356
2023-05-26	55.490	56.150	54.840	56.060	55.441	79,992
2023-05-25	57.700	57.960	55.690	55.690	55.075	46,419
2023-05-24	57.430	57.670	56.870	57.500	56.865	33,427
2023-05-23	58.410	58.780	57.950	58.580	57.934	56,501
2023-05-22	56.510	58.490	56.110	58.300	57.657	56,569
2023-05-19	57.030	57.400	56.440	56.440	55.817	65,101
2023-05-18	56.740	57.220	56.620	57.160	56.529	32,550
2023-05-17	56.060	56.620	55.850	56.420	55.797	47,671
2023-05-16	57.220	57.320	56.000	56.100	55.481	66,663
2023-05-15	57.270	57.630	56.700	56.980	56.351	69,311
2023-05-12	59.400	59.520	57.840	57.840	57.202	76,331
2023-05-11	58.100	58.930	57.400	58.810	58.161	94,292
2023-05-10	60.380	60.660	58.360	58.410	57.765	135,307
2023-05-09	65.450	66.000	61.010	61.300	60.624	240,278
2023-05-08	68.130	69.250	67.960	68.760	68.001	57,581
2023-05-05	65.740	67.790	65.510	67.550	66.805	23,632
2023-05-04	64.770	66.080	64.410	65.620	64.896	26,214
2023-05-03	65.660	66.270	64.900	65.290	64.569	17,379
2023-05-02	68.630	68.700	65.650	65.800	65.074	24,565
2023-04-28	67.440	68.820	66.930	68.640	67.883	33,882
2023-04-27	65.700	67.560	65.550	66.700	65.964	15,117
2023-04-26	65.190	65.980	64.280	65.310	64.589	46,637
2023-04-25	67.240	67.390	66.330	66.330	65.598	17,407
2023-04-24	67.020	67.950	66.510	66.760	66.023	16,878
2023-04-21	67.490	67.520	66.440	67.000	66.261	26,846
2023-04-20	68.170	68.260	67.500	67.670	66.923	15,287
2023-04-19	69.490	69.490	67.600	67.760	67.012	21,716
2023-04-18	70.610	71.160	69.680	70.030	69.257	14,886
2023-04-17	69.990	71.140	69.380	70.580	69.801	21,963
2023-04-14	68.170	69.510	67.980	68.990	68.229	16,503
2023-04-13	67.370	68.360	66.550	68.230	67.477	24,459
2023-04-12	67.440	68.800	67.140	67.650	66.903	22,035
2023-04-11	68.580	70.000	67.270	67.270	66.528	48,183
2023-04-06	67.590	68.110	66.380	67.900	67.151	16,882
2023-04-05	68.620	69.390	66.940	67.120	66.379	10,176

← NewerPage 15 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.