PayPal Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	71.740	72.490	71.040	72.140	71.344	19,889
2023-01-09	71.190	72.750	70.600	72.680	71.878	60,236
2023-01-06	72.580	73.340	70.500	71.910	71.116	30,133
2023-01-05	72.970	73.720	71.900	72.730	71.927	33,222
2023-01-04	70.810	73.590	70.810	73.560	72.748	77,528
2023-01-03	67.900	71.200	67.600	70.540	69.762	94,363
2023-01-02	66.990	69.240	66.990	68.200	67.447	24,469
2022-12-30	65.660	65.920	65.280	65.500	64.777	10,097
2022-12-29	63.890	66.010	63.580	65.900	65.173	25,344
2022-12-28	64.470	65.000	63.810	63.830	63.126	18,219
2022-12-27	65.350	65.630	63.840	64.630	63.917	28,424
2022-12-23	64.500	65.130	63.920	64.220	63.511	23,156
2022-12-22	65.340	65.570	63.130	63.500	62.799	22,085
2022-12-21	64.800	66.140	64.320	66.140	65.410	27,449
2022-12-20	63.920	65.870	63.920	64.590	63.877	21,979
2022-12-19	65.330	65.800	64.000	64.800	64.085	28,611
2022-12-16	65.300	66.160	64.710	65.100	64.382	38,320
2022-12-15	67.880	67.930	65.420	66.020	65.291	43,525
2022-12-14	69.790	69.820	68.500	69.300	68.535	31,254
2022-12-13	70.440	73.020	70.130	70.580	69.801	35,308
2022-12-12	70.010	70.140	69.000	69.840	69.069	15,864
2022-12-09	70.770	70.960	69.940	70.620	69.841	14,899
2022-12-08	71.070	71.640	70.200	71.120	70.335	21,372
2022-12-07	69.190	69.490	67.570	68.620	67.863	34,342
2022-12-06	70.480	70.760	68.050	69.110	68.347	25,729
2022-12-05	71.020	71.660	69.900	71.000	70.216	56,922
2022-12-02	74.520	74.930	71.680	71.750	70.958	39,455
2022-12-01	75.700	76.720	74.610	75.040	74.212	31,019
2022-11-30	75.500	75.860	73.200	74.000	73.183	34,783
2022-11-29	77.830	78.040	75.610	75.610	74.776	37,556
2022-11-28	76.790	79.520	75.460	77.760	76.902	28,145
2022-11-25	78.280	78.280	76.520	77.080	76.229	31,724
2022-11-24	77.710	78.790	77.710	78.790	77.921	11,189
2022-11-23	77.510	78.050	76.390	77.730	76.872	14,831
2022-11-22	78.620	79.200	74.350	77.590	76.734	27,170
2022-11-21	82.510	82.720	79.660	79.780	78.900	14,376
2022-11-18	82.890	84.260	81.640	82.280	81.372	10,324
2022-11-17	84.240	84.530	80.960	83.400	82.480	24,230
2022-11-16	87.180	87.180	82.530	83.020	82.104	20,288
2022-11-15	87.380	89.240	86.810	87.630	86.663	20,593
2022-11-14	87.900	88.430	86.180	87.250	86.287	20,498
2022-11-11	86.190	87.500	83.130	86.350	85.397	40,117
2022-11-10	78.420	84.750	78.420	83.590	82.668	24,785
2022-11-09	80.710	81.040	78.150	78.400	77.535	21,726
2022-11-08	77.780	82.340	76.840	82.340	81.431	27,470
2022-11-07	75.390	78.110	74.940	77.660	76.803	47,990
2022-11-04	72.120	76.110	71.800	73.760	72.946	223,917
2022-11-03	81.000	81.910	77.460	79.400	78.524	29,692
2022-11-02	84.090	84.690	82.500	82.800	81.886	15,395
2022-11-01	85.140	86.530	84.310	84.680	83.746	14,715
2022-10-31	86.390	87.000	83.400	84.880	83.943	16,682
2022-10-28	85.720	87.350	84.500	86.700	85.743	27,324
2022-10-27	88.110	89.290	87.280	88.760	87.780	20,660
2022-10-26	88.750	90.680	87.930	90.000	89.007	17,382
2022-10-25	84.660	89.670	84.130	88.960	87.978	20,315
2022-10-24	85.210	86.250	81.960	83.430	82.509	25,393
2022-10-21	85.800	86.940	84.190	84.880	83.943	15,414
2022-10-20	85.990	89.000	85.310	88.020	87.049	17,736
2022-10-19	87.110	87.960	85.240	86.940	85.981	20,706
2022-10-18	87.750	88.890	86.550	86.640	85.684	17,828

← NewerPage 17 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.