PayPal Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 80.810 | 83.060 | 80.640 | 83.040 | 82.124 | 23,701 |
| 2024-11-21 | 80.140 | 81.100 | 80.050 | 81.100 | 80.205 | 15,482 |
| 2024-11-20 | 79.630 | 81.150 | 79.220 | 80.500 | 79.612 | 19,419 |
| 2024-11-19 | 80.020 | 80.360 | 78.050 | 79.020 | 78.148 | 24,629 |
| 2024-11-18 | 81.800 | 82.000 | 80.960 | 81.660 | 80.759 | 22,659 |
| 2024-11-15 | 80.610 | 81.600 | 79.500 | 81.080 | 80.185 | 25,182 |
| 2024-11-14 | 82.580 | 83.420 | 81.760 | 82.010 | 81.105 | 30,081 |
| 2024-11-13 | 80.860 | 82.600 | 80.750 | 82.600 | 81.688 | 35,296 |
| 2024-11-12 | 82.110 | 82.680 | 80.560 | 81.480 | 80.581 | 63,321 |
| 2024-11-11 | 77.990 | 81.800 | 77.820 | 81.290 | 80.393 | 49,610 |
| 2024-11-08 | 75.590 | 77.300 | 74.810 | 77.080 | 76.229 | 17,838 |
| 2024-11-07 | 75.520 | 76.500 | 75.360 | 76.000 | 75.161 | 221,024 |
| 2024-11-06 | 74.000 | 76.450 | 73.690 | 75.270 | 74.439 | 97,851 |
| 2024-11-05 | 71.820 | 72.750 | 70.420 | 72.590 | 71.789 | 18,849 |
| 2024-11-04 | 71.010 | 71.780 | 70.290 | 71.240 | 70.454 | 18,754 |
| 2024-11-01 | 73.070 | 73.120 | 70.370 | 71.180 | 70.394 | 15,624 |
| 2024-10-31 | 71.780 | 73.460 | 71.290 | 73.220 | 72.412 | 19,441 |
| 2024-10-30 | 73.980 | 74.060 | 71.920 | 72.980 | 72.175 | 28,345 |
| 2024-10-29 | 78.790 | 78.950 | 71.270 | 74.200 | 73.381 | 217,246 |
| 2024-10-28 | 76.150 | 77.250 | 75.870 | 77.000 | 76.150 | 22,508 |
| 2024-10-25 | 75.100 | 76.320 | 75.100 | 75.540 | 74.706 | 7,694 |
| 2024-10-24 | 74.880 | 76.300 | 74.880 | 75.320 | 74.489 | 19,587 |
| 2024-10-23 | 74.800 | 76.100 | 74.670 | 74.940 | 74.113 | 9,899 |
| 2024-10-22 | 74.210 | 74.950 | 73.800 | 74.760 | 73.935 | 7,295 |
| 2024-10-21 | 74.500 | 74.570 | 73.800 | 74.360 | 73.539 | 12,448 |
| 2024-10-18 | 73.550 | 74.190 | 72.740 | 74.090 | 73.272 | 16,950 |
| 2024-10-17 | 74.430 | 74.800 | 73.240 | 73.480 | 72.669 | 32,474 |
| 2024-10-16 | 72.910 | 73.730 | 72.790 | 73.670 | 72.857 | 13,147 |
| 2024-10-15 | 74.190 | 74.190 | 72.230 | 73.030 | 72.224 | 17,118 |
| 2024-10-14 | 73.500 | 74.140 | 73.180 | 74.080 | 73.262 | 18,692 |
| 2024-10-11 | 72.260 | 73.670 | 71.960 | 73.310 | 72.501 | 22,053 |
| 2024-10-10 | 74.350 | 74.370 | 72.000 | 72.360 | 71.561 | 45,435 |
| 2024-10-09 | 73.700 | 74.800 | 73.540 | 74.520 | 73.698 | 17,067 |
| 2024-10-08 | 72.730 | 74.100 | 72.400 | 73.620 | 72.808 | 33,101 |
| 2024-10-07 | 72.480 | 73.200 | 71.730 | 72.800 | 71.997 | 17,956 |
| 2024-10-04 | 70.100 | 72.230 | 70.050 | 72.180 | 71.383 | 13,746 |
| 2024-10-03 | 69.900 | 70.030 | 69.070 | 69.600 | 68.832 | 11,488 |
| 2024-10-02 | 69.730 | 70.360 | 68.520 | 69.460 | 68.693 | 27,374 |
| 2024-10-01 | 70.270 | 71.010 | 69.000 | 69.720 | 68.951 | 27,337 |
| 2024-09-30 | 69.300 | 70.310 | 68.900 | 70.160 | 69.386 | 27,713 |
| 2024-09-27 | 72.050 | 72.990 | 70.490 | 70.660 | 69.880 | 51,249 |
| 2024-09-26 | 70.220 | 71.630 | 69.950 | 71.060 | 70.276 | 27,447 |
| 2024-09-25 | 69.880 | 70.670 | 69.700 | 69.940 | 69.168 | 7,295 |
| 2024-09-24 | 70.120 | 70.710 | 69.830 | 70.340 | 69.564 | 22,540 |
| 2024-09-23 | 68.900 | 70.700 | 68.520 | 70.660 | 69.880 | 26,993 |
| 2024-09-20 | 69.090 | 69.520 | 67.830 | 68.240 | 67.487 | 32,994 |
| 2024-09-19 | 66.650 | 69.200 | 66.480 | 69.200 | 68.436 | 59,429 |
| 2024-09-18 | 64.690 | 65.680 | 64.240 | 65.060 | 64.342 | 12,210 |
| 2024-09-17 | 63.880 | 64.880 | 63.840 | 64.650 | 63.937 | 9,334 |
| 2024-09-16 | 63.100 | 63.790 | 62.970 | 63.480 | 62.779 | 4,130 |
| 2024-09-13 | 63.520 | 63.900 | 63.010 | 63.520 | 62.819 | 9,742 |
| 2024-09-12 | 63.100 | 63.610 | 62.680 | 63.100 | 62.404 | 10,962 |
| 2024-09-11 | 61.820 | 63.120 | 61.600 | 62.210 | 61.523 | 9,250 |
| 2024-09-10 | 62.810 | 63.270 | 60.980 | 61.820 | 61.138 | 18,407 |
| 2024-09-09 | 62.430 | 63.740 | 62.350 | 63.280 | 62.582 | 24,383 |
| 2024-09-06 | 64.800 | 64.970 | 62.360 | 62.650 | 61.959 | 20,578 |
| 2024-09-05 | 65.210 | 66.960 | 64.150 | 64.940 | 64.223 | 20,533 |
| 2024-09-04 | 64.000 | 65.600 | 64.000 | 65.220 | 64.500 | 16,917 |
| 2024-09-03 | 65.040 | 65.980 | 64.600 | 65.880 | 65.153 | 12,435 |
| 2024-09-02 | 65.350 | 65.350 | 64.660 | 65.060 | 64.342 | 7,409 |
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.