PayPal Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	84.750	87.700	82.700	86.240	85.288	68,469
2022-04-29	86.500	89.750	85.390	86.480	85.526	83,889
2022-04-28	81.170	83.190	79.890	81.150	80.254	96,512
2022-04-27	78.920	82.020	78.420	79.440	78.563	89,161
2022-04-26	82.140	82.390	78.770	79.150	78.277	67,611
2022-04-25	79.970	82.090	78.970	81.290	80.393	99,227
2022-04-22	82.850	83.500	81.250	81.390	80.492	67,653
2022-04-21	88.200	89.370	83.800	84.150	83.221	91,689
2022-04-20	95.050	96.360	87.810	89.380	88.394	63,208
2022-04-19	93.900	96.620	92.380	96.430	95.366	36,171
2022-04-14	96.600	97.900	95.900	96.680	95.613	24,722
2022-04-13	99.430	99.430	94.630	95.940	94.881	74,607
2022-04-12	100.98	103.50	100.10	102.98	101.84	32,680
2022-04-11	101.54	102.32	99.620	101.58	100.46	33,254
2022-04-08	104.68	104.92	101.86	102.84	101.71	26,461
2022-04-07	102.74	104.26	101.36	102.04	100.91	26,545
2022-04-06	108.50	108.50	102.22	102.22	101.09	33,941
2022-04-05	111.42	112.34	108.38	108.76	107.56	56,907
2022-04-04	106.30	109.50	105.30	109.32	108.11	44,784
2022-04-01	105.90	107.00	104.78	105.42	104.26	38,341
2022-03-31	107.28	107.90	104.80	105.86	104.69	33,336
2022-03-30	109.04	110.44	108.00	108.24	107.05	39,350
2022-03-29	106.20	107.78	105.34	107.78	106.59	45,957
2022-03-28	103.78	106.62	103.20	103.22	102.08	40,954
2022-03-25	105.42	106.48	101.94	102.26	101.13	38,629
2022-03-24	105.38	105.84	103.32	104.90	103.74	36,950
2022-03-23	107.26	107.30	104.32	105.48	104.32	36,307
2022-03-22	105.00	108.08	104.08	106.84	105.66	59,314
2022-03-21	107.00	107.30	101.96	104.10	102.95	54,773
2022-03-18	100.22	103.94	99.950	103.64	102.50	56,617
2022-03-17	98.150	99.380	96.170	99.380	98.283	46,622
2022-03-16	93.150	96.420	92.720	95.880	94.822	57,446
2022-03-15	88.000	90.860	87.050	90.330	89.333	55,520
2022-03-14	89.080	91.700	86.480	89.910	88.918	57,767
2022-03-11	90.000	91.620	87.230	88.900	87.919	57,359
2022-03-10	90.400	90.400	87.700	87.730	86.762	34,013
2022-03-09	89.160	91.120	87.400	89.840	88.849	107,236
2022-03-08	86.500	87.430	84.750	86.250	85.298	62,771
2022-03-07	90.220	91.820	87.500	88.810	87.830	63,630
2022-03-04	91.400	93.540	90.220	90.690	89.689	39,901
2022-03-03	95.890	97.580	93.620	93.980	92.943	36,574
2022-03-02	95.140	97.190	93.660	95.450	94.397	71,749
2022-03-01	101.54	101.54	96.550	96.550	95.485	57,132
2022-02-28	97.150	101.00	96.790	100.60	99.490	61,494
2022-02-25	93.500	96.400	92.750	96.260	95.198	93,347
2022-02-24	85.700	89.990	84.640	89.700	88.710	101,916
2022-02-23	92.150	93.060	90.220	91.430	90.421	61,802
2022-02-22	87.400	92.300	87.400	91.010	90.006	120,389
2022-02-21	92.220	92.820	90.000	90.500	89.501	49,205
2022-02-18	93.920	94.000	91.500	92.120	91.103	97,554
2022-02-17	97.250	97.950	95.100	95.200	94.149	56,128
2022-02-16	101.54	102.50	98.280	98.280	97.195	50,572
2022-02-15	101.88	103.60	100.50	101.58	100.46	67,038
2022-02-14	100.78	102.56	99.640	102.30	101.17	72,264
2022-02-11	104.12	106.00	103.24	104.06	102.91	48,637
2022-02-10	108.20	109.22	105.82	107.08	105.90	54,335
2022-02-09	105.80	107.98	104.80	107.98	106.79	75,692
2022-02-08	106.60	108.00	105.22	106.70	105.52	98,123
2022-02-07	111.40	113.16	108.64	108.64	107.44	63,251
2022-02-04	111.50	111.66	106.28	108.66	107.46	110,621

← NewerPage 20 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.