PayPal Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	111.50	111.66	106.28	108.66	107.46	110,621
2022-02-03	115.50	115.84	109.88	111.06	109.83	160,913
2022-02-02	130.78	131.24	114.10	116.86	115.57	344,115
2022-02-01	154.04	155.44	151.50	155.12	153.41	40,889
2022-01-31	147.00	151.34	146.00	151.32	149.65	35,224
2022-01-28	144.00	144.62	139.40	144.06	142.47	43,759
2022-01-27	139.40	145.64	138.62	145.64	144.03	30,827
2022-01-26	141.70	146.20	140.68	144.00	142.41	32,830
2022-01-25	139.70	142.40	137.80	138.70	137.17	33,644
2022-01-24	144.70	145.70	136.38	136.54	135.03	99,825
2022-01-21	152.00	153.20	146.74	149.44	147.79	51,169
2022-01-20	153.60	158.58	153.28	157.76	156.02	15,632
2022-01-19	152.98	156.18	152.12	152.84	151.15	39,487
2022-01-18	155.58	158.10	152.58	154.98	153.27	26,471
2022-01-17	156.30	157.96	155.36	156.58	154.85	13,573
2022-01-14	158.50	159.00	155.52	156.92	155.19	20,350
2022-01-13	163.80	166.00	160.82	162.18	160.39	19,930
2022-01-12	168.28	168.28	162.14	163.94	162.13	29,760
2022-01-11	161.90	167.52	160.42	167.24	165.39	20,695
2022-01-10	166.80	166.80	156.88	159.46	157.70	25,728
2022-01-07	171.00	171.00	164.40	165.78	163.95	16,450
2022-01-06	165.56	170.80	163.70	169.62	167.75	16,472
2022-01-05	168.56	171.16	166.80	168.74	166.88	23,498
2022-01-04	173.46	174.38	166.50	168.24	166.38	28,447
2022-01-03	168.38	172.30	168.00	170.80	168.92	18,085
2021-12-30	167.52	169.00	167.50	168.08	166.23	5,071
2021-12-29	168.98	169.32	165.56	167.52	165.67	10,024
2021-12-28	169.88	171.66	168.80	168.80	166.94	14,185
2021-12-27	170.98	171.48	169.00	169.48	167.61	19,551
2021-12-23	169.56	170.42	168.50	168.96	167.10	12,380
2021-12-22	167.28	168.40	166.00	168.22	166.36	13,791
2021-12-21	163.98	165.02	162.00	165.02	163.20	10,671
2021-12-20	163.16	163.68	160.60	161.86	160.07	22,201
2021-12-17	166.78	166.78	161.20	165.40	163.57	25,949
2021-12-16	171.46	172.64	168.54	168.54	166.68	26,047
2021-12-15	165.84	166.40	163.28	163.64	161.83	10,908
2021-12-14	165.12	167.16	160.48	165.68	163.85	17,490
2021-12-13	167.98	168.60	164.66	165.54	163.71	15,531
2021-12-10	170.28	172.28	165.52	165.82	163.99	12,224
2021-12-09	174.70	174.70	171.30	172.40	170.50	25,700
2021-12-08	171.30	171.72	168.22	171.22	169.33	26,091
2021-12-07	165.76	170.52	165.76	169.88	168.01	33,749
2021-12-06	162.86	164.52	158.94	162.90	161.10	23,817
2021-12-03	166.18	166.66	160.28	160.72	158.95	22,959
2021-12-02	159.98	163.14	157.52	162.40	160.61	26,854
2021-12-01	165.12	168.38	164.20	164.46	162.65	26,927
2021-11-30	163.66	165.92	161.36	161.36	159.58	25,464
2021-11-29	169.80	170.06	162.00	165.04	163.22	40,671
2021-11-26	167.94	170.50	164.20	166.86	165.02	42,442
2021-11-25	168.72	170.28	168.52	169.80	167.93	14,944
2021-11-24	167.46	169.42	165.10	168.34	166.48	15,469
2021-11-23	167.42	169.60	164.44	165.34	163.52	34,382
2021-11-22	171.68	173.04	164.12	164.66	162.84	46,049
2021-11-19	177.80	179.60	172.84	173.94	172.02	43,903
2021-11-18	182.92	184.90	177.16	177.90	175.94	49,568
2021-11-17	191.12	192.10	181.78	182.16	180.15	55,900
2021-11-16	187.58	190.50	186.74	188.82	186.74	78,402
2021-11-15	184.90	187.64	183.08	187.18	185.11	48,832
2021-11-12	177.14	180.24	176.28	179.80	177.82	18,692
2021-11-11	178.50	181.42	176.84	177.40	175.44	35,960

← NewerPage 21 of 22 · 1,276 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.