PayPal Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	83.770	85.920	83.340	85.430	84.487	17,595
2022-10-14	86.890	87.600	83.120	83.640	82.717	18,889
2022-10-13	86.110	87.300	82.230	85.320	84.378	21,426
2022-10-12	86.310	87.450	84.930	86.040	85.090	13,674
2022-10-11	85.400	86.810	82.610	86.370	85.417	30,248
2022-10-10	91.710	92.290	87.170	87.660	86.693	29,895
2022-10-07	95.860	96.180	93.240	93.380	92.349	10,044
2022-10-06	94.860	97.140	93.360	96.800	95.732	19,950
2022-10-05	92.870	93.910	91.860	92.790	91.766	13,199
2022-10-04	90.200	92.380	89.990	92.380	91.361	17,489
2022-10-03	87.500	89.600	86.880	88.530	87.553	14,914
2022-09-30	90.800	91.680	89.950	90.740	89.739	12,812
2022-09-29	93.000	93.280	90.960	91.020	90.016	22,265
2022-09-28	88.410	91.270	87.630	91.040	90.035	28,328
2022-09-27	88.280	90.800	88.280	89.640	88.651	15,504
2022-09-26	89.020	92.090	89.020	89.960	88.967	15,862
2022-09-23	89.190	89.700	87.580	89.270	88.285	18,562
2022-09-22	92.000	93.170	89.390	89.840	88.849	48,185
2022-09-21	91.990	94.960	91.500	94.920	93.872	41,727
2022-09-20	94.610	95.090	90.690	92.900	91.875	27,161
2022-09-19	93.300	95.190	92.580	93.100	92.073	18,442
2022-09-16	95.000	95.410	92.080	93.240	92.211	27,141
2022-09-15	97.790	98.820	95.000	97.540	96.464	29,233
2022-09-14	95.700	97.250	95.160	96.510	95.445	33,828
2022-09-13	97.100	97.620	93.630	95.680	94.624	26,627
2022-09-12	95.500	98.050	94.840	96.340	95.277	15,386
2022-09-09	95.630	97.170	95.290	95.660	94.604	21,593
2022-09-08	95.400	96.720	93.460	96.210	95.148	17,164
2022-09-07	91.980	94.170	91.690	93.610	92.577	14,961
2022-09-06	91.710	93.020	90.950	92.310	91.291	16,657
2022-09-05	91.780	92.060	90.310	91.640	90.629	11,646
2022-09-02	93.500	94.020	91.360	93.370	92.340	18,204
2022-09-01	93.080	93.200	90.420	90.810	89.808	25,701
2022-08-31	92.140	96.290	91.140	93.450	92.419	61,762
2022-08-30	92.990	94.040	90.870	91.510	90.500	11,656
2022-08-29	91.520	93.690	90.810	92.640	91.618	36,853
2022-08-26	96.940	96.940	93.000	93.640	92.607	23,520
2022-08-25	94.610	96.060	94.440	95.320	94.268	9,550
2022-08-24	93.650	96.110	92.410	95.480	94.426	16,829
2022-08-23	93.490	95.230	93.000	93.420	92.389	24,680
2022-08-22	95.000	95.390	93.390	94.410	93.368	39,885
2022-08-19	97.300	98.260	95.570	95.880	94.822	19,515
2022-08-18	96.710	97.840	96.130	97.830	96.750	59,501
2022-08-17	99.680	99.970	97.660	97.940	96.859	26,786
2022-08-16	100.26	101.40	98.430	100.36	99.252	25,143
2022-08-15	98.520	99.820	98.000	99.650	98.550	22,648
2022-08-12	96.270	98.960	96.260	98.420	97.334	28,433
2022-08-11	96.890	98.350	95.810	96.540	95.475	27,542
2022-08-10	92.020	95.130	91.920	94.420	93.378	26,480
2022-08-09	94.510	94.980	91.650	91.920	90.906	20,856
2022-08-08	94.150	96.980	93.610	94.500	93.457	33,555
2022-08-05	95.230	95.750	93.010	93.680	92.646	30,930
2022-08-04	96.470	97.120	92.680	94.810	93.764	51,113
2022-08-03	96.900	100.70	96.470	97.350	96.276	159,485
2022-08-02	86.600	87.370	85.200	86.780	85.822	42,120
2022-08-01	84.970	86.750	83.330	86.180	85.229	36,648
2022-07-29	85.290	86.020	83.610	84.550	83.617	30,234
2022-07-28	84.050	85.200	82.100	83.790	82.865	43,835
2022-07-27	80.700	84.640	79.940	84.610	83.676	53,960
2022-07-26	79.630	80.260	75.960	76.090	75.250	20,964

← NewerPage 18 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.