PayPal Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	68.820	69.560	68.300	68.630	67.873	22,370
2023-04-03	69.970	69.970	68.640	69.010	68.248	56,009
2023-03-31	68.470	69.300	68.180	69.220	68.456	62,615
2023-03-30	68.640	68.940	67.990	68.180	67.428	54,223
2023-03-29	67.670	68.410	67.260	68.180	67.428	19,907
2023-03-28	68.330	68.330	67.030	67.030	66.290	53,284
2023-03-27	68.740	69.690	68.350	68.700	67.942	69,737
2023-03-24	67.380	68.390	66.630	67.860	67.111	78,440
2023-03-23	68.790	69.380	66.220	67.460	66.716	78,976
2023-03-22	71.130	71.330	69.710	69.850	69.079	16,573
2023-03-21	68.160	70.170	68.160	70.060	69.287	23,831
2023-03-20	68.040	69.110	67.270	67.320	66.577	28,391
2023-03-17	70.140	70.480	68.800	68.840	68.080	19,889
2023-03-16	69.990	70.140	68.500	69.420	68.654	25,045
2023-03-15	68.430	69.400	67.460	68.980	68.219	58,364
2023-03-14	68.150	69.680	67.930	68.760	68.001	17,067
2023-03-13	69.720	69.840	66.380	68.060	67.309	95,390
2023-03-10	71.480	72.280	69.100	70.740	69.959	70,463
2023-03-09	71.870	74.790	71.870	74.000	73.183	47,992
2023-03-08	71.000	71.850	70.700	71.200	70.414	18,626
2023-03-07	72.000	72.570	71.170	71.170	70.385	80,028
2023-03-06	71.740	72.810	71.440	72.380	71.581	22,637
2023-03-03	69.410	70.700	69.410	70.550	69.771	60,567
2023-03-02	69.000	69.360	68.370	68.770	68.011	37,635
2023-03-01	69.690	69.850	68.750	69.170	68.407	39,580
2023-02-28	69.310	69.870	68.960	69.700	68.931	22,557
2023-02-27	69.810	70.540	69.290	69.700	68.931	20,946
2023-02-24	70.810	70.870	69.300	69.720	68.951	16,568
2023-02-23	71.130	71.970	70.000	70.060	69.287	19,931
2023-02-22	70.630	71.470	70.090	70.840	70.058	16,704
2023-02-21	70.010	70.760	68.540	70.400	69.623	30,673
2023-02-20	70.180	70.530	69.590	70.530	69.752	14,715
2023-02-17	71.400	71.830	69.580	69.740	68.970	35,764
2023-02-16	73.290	73.670	71.840	73.130	72.323	23,048
2023-02-15	71.690	73.730	71.440	72.880	72.076	32,925
2023-02-14	73.770	74.390	71.470	71.520	70.731	45,601
2023-02-13	75.270	76.330	73.510	73.640	72.827	43,526
2023-02-10	73.660	77.080	72.310	74.160	73.342	116,770
2023-02-09	74.960	75.920	73.840	73.960	73.144	56,490
2023-02-08	77.350	77.410	74.770	74.910	74.083	60,073
2023-02-07	77.080	77.430	76.040	76.520	75.676	28,768
2023-02-06	78.700	78.840	76.690	77.120	76.269	46,055
2023-02-03	78.180	80.790	77.730	80.790	79.898	47,565
2023-02-02	76.020	80.690	76.010	80.690	79.800	51,848
2023-02-01	74.990	75.180	73.620	74.200	73.381	17,171
2023-01-31	73.750	74.480	72.850	74.480	73.658	26,426
2023-01-30	74.540	74.610	73.180	74.560	73.737	25,263
2023-01-27	73.410	75.100	73.410	75.100	74.271	25,555
2023-01-26	72.610	73.900	72.510	72.980	72.175	29,315
2023-01-25	72.840	73.260	70.990	71.680	70.889	32,524
2023-01-24	73.190	73.980	72.000	73.110	72.303	22,680
2023-01-23	72.970	73.240	70.000	73.100	72.293	59,285
2023-01-20	71.340	71.910	70.400	71.910	71.116	15,498
2023-01-19	71.440	71.500	70.190	70.460	69.682	43,988
2023-01-18	74.590	74.740	72.100	72.100	71.304	35,499
2023-01-17	73.250	74.000	72.650	73.320	72.511	17,772
2023-01-16	73.490	73.680	72.340	73.330	72.521	12,735
2023-01-13	73.630	73.780	72.430	72.740	71.937	21,767
2023-01-12	72.990	73.560	71.600	72.950	72.145	52,491
2023-01-11	72.590	73.500	71.840	73.460	72.649	36,362

← NewerPage 16 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.