PayPal Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	79.730	80.050	77.370	79.810	78.929	24,540
2022-07-22	80.480	82.150	79.680	79.680	78.801	34,039
2022-07-21	78.100	81.830	77.560	80.870	79.978	31,772
2022-07-20	76.570	77.920	74.550	77.890	77.030	28,963
2022-07-19	73.290	74.930	72.250	74.930	74.103	18,548
2022-07-18	74.190	75.000	73.500	74.790	73.965	21,883
2022-07-15	69.600	72.000	69.140	71.660	70.869	18,266
2022-07-14	71.000	71.000	68.900	69.360	68.595	24,353
2022-07-13	71.700	71.710	68.450	70.780	69.999	27,701
2022-07-12	69.890	72.130	69.430	71.630	70.840	21,748
2022-07-11	71.750	72.810	69.740	70.480	69.702	11,607
2022-07-08	73.700	74.430	70.870	73.330	72.521	40,446
2022-07-07	72.290	73.170	71.690	73.060	72.254	21,807
2022-07-06	72.410	73.890	71.630	71.700	70.909	23,549
2022-07-05	68.830	70.870	67.070	69.840	69.069	28,429
2022-07-04	68.390	68.500	67.710	68.330	67.576	18,571
2022-07-01	66.200	68.830	65.660	67.810	67.062	18,965
2022-06-30	67.080	68.150	64.900	66.650	65.914	33,299
2022-06-29	68.370	68.820	66.600	68.370	67.616	41,184
2022-06-28	72.280	72.940	70.230	70.280	69.504	19,231
2022-06-27	74.060	74.900	71.600	72.290	71.492	37,712
2022-06-24	70.970	74.400	70.670	73.580	72.768	21,717
2022-06-23	69.180	70.900	68.870	69.440	68.674	49,840
2022-06-22	67.460	70.340	67.000	69.760	68.990	31,559
2022-06-21	70.950	71.060	69.600	69.730	68.960	19,186
2022-06-20	70.100	70.330	69.380	69.680	68.911	25,674
2022-06-17	68.020	69.020	67.490	68.710	67.952	33,714
2022-06-16	71.490	71.940	67.480	67.960	67.210	44,139
2022-06-15	70.000	70.930	69.310	70.850	70.068	34,248
2022-06-14	72.440	72.440	69.400	69.930	69.158	35,855
2022-06-13	73.820	74.500	71.270	71.540	70.751	51,139
2022-06-10	79.900	79.900	74.580	75.030	74.202	53,499
2022-06-09	81.920	82.600	79.980	81.330	80.432	30,660
2022-06-08	82.840	83.110	81.890	82.540	81.629	20,661
2022-06-07	80.660	81.630	79.250	80.830	79.938	29,579
2022-06-06	81.030	83.000	80.870	81.620	80.719	17,542
2022-06-03	82.290	82.290	79.870	80.610	79.720	34,693
2022-06-02	77.740	79.560	76.830	79.370	78.494	37,247
2022-06-01	79.730	80.770	77.490	77.830	76.971	30,834
2022-05-31	80.090	80.520	77.800	78.920	78.049	43,569
2022-05-30	81.090	81.330	80.180	80.320	79.434	34,308
2022-05-27	74.920	78.910	74.590	78.210	77.347	56,943
2022-05-26	74.330	75.750	74.330	74.620	73.797	41,571
2022-05-25	74.290	74.600	72.440	73.640	72.827	40,703
2022-05-24	74.190	75.000	72.000	72.760	71.957	41,057
2022-05-23	77.360	77.550	74.400	76.740	75.893	39,899
2022-05-20	77.390	79.480	76.160	76.330	75.488	37,766
2022-05-19	73.040	76.860	71.960	76.860	76.012	49,126
2022-05-18	75.590	75.990	74.040	74.100	73.282	36,667
2022-05-17	75.290	77.200	73.500	74.570	73.747	60,225
2022-05-16	75.450	75.790	73.330	73.830	73.015	42,300
2022-05-13	73.330	75.860	72.930	74.880	74.054	74,935
2022-05-12	71.200	73.460	70.420	71.550	70.760	84,886
2022-05-11	74.940	76.040	72.990	73.620	72.808	69,071
2022-05-10	77.110	77.830	72.330	73.300	72.491	84,389
2022-05-09	77.010	77.550	74.920	75.510	74.677	71,662
2022-05-06	81.680	81.780	76.550	78.320	77.456	93,553
2022-05-05	86.910	87.150	81.900	82.540	81.629	48,697
2022-05-04	86.670	86.720	82.700	82.830	81.916	45,730
2022-05-03	87.650	87.710	85.460	86.730	85.773	139,912

← NewerPage 19 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.