PayPal Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1,373.97 | 1,421.20 | 1,373.97 | 1,394.07 | 1,379.19 | 4,422 |
| 2024-08-21 | 1,367.00 | 1,394.99 | 1,360.01 | 1,380.88 | 1,366.14 | 2,582 |
| 2024-08-20 | 1,312.00 | 1,370.00 | 1,312.00 | 1,366.22 | 1,351.64 | 26,437 |
| 2024-08-19 | 1,259.27 | 1,300.00 | 1,259.27 | 1,294.97 | 1,281.15 | 7,745 |
| 2024-08-16 | 1,265.00 | 1,271.50 | 1,256.04 | 1,264.50 | 1,251.01 | 899 |
| 2024-08-15 | 1,250.00 | 1,270.00 | 1,250.00 | 1,266.83 | 1,253.31 | 16,371 |
| 2024-08-14 | 1,230.00 | 1,250.22 | 1,211.01 | 1,247.38 | 1,234.07 | 661 |
| 2024-08-13 | 1,228.00 | 1,249.99 | 1,228.00 | 1,233.50 | 1,220.34 | 1,902 |
| 2024-08-12 | 1,213.02 | 1,229.99 | 1,206.11 | 1,216.98 | 1,203.99 | 510 |
| 2024-08-09 | 1,212.00 | 1,233.74 | 1,212.00 | 1,218.05 | 1,205.05 | 518 |
| 2024-08-08 | 1,206.03 | 1,233.78 | 1,206.03 | 1,212.02 | 1,199.09 | 674 |
| 2024-08-07 | 1,240.00 | 1,249.99 | 1,210.01 | 1,221.00 | 1,207.97 | 2,528 |
| 2024-08-06 | 1,166.48 | 1,233.33 | 1,166.48 | 1,226.84 | 1,213.75 | 2,560 |
| 2024-08-05 | 1,174.45 | 1,185.00 | 1,160.01 | 1,169.40 | 1,156.92 | 2,223 |
| 2024-08-02 | 1,200.00 | 1,200.00 | 1,160.01 | 1,191.31 | 1,178.60 | 4,310 |
| 2024-08-01 | 1,221.68 | 1,241.00 | 1,219.99 | 1,229.00 | 1,215.89 | 3,060 |
| 2024-07-31 | 1,210.00 | 1,250.00 | 1,206.01 | 1,227.82 | 1,214.72 | 6,796 |
| 2024-07-30 | 1,173.95 | 1,215.00 | 1,173.95 | 1,192.80 | 1,180.07 | 16,250 |
| 2024-07-29 | 1,069.93 | 1,099.99 | 1,069.93 | 1,096.84 | 1,085.14 | 4,167 |
| 2024-07-26 | 1,051.00 | 1,088.76 | 1,048.01 | 1,079.68 | 1,068.16 | 433 |
| 2024-07-25 | 1,070.01 | 1,074.00 | 1,056.67 | 1,059.54 | 1,048.23 | 1,850 |
| 2024-07-24 | 1,083.00 | 1,087.00 | 1,067.00 | 1,067.34 | 1,055.95 | 1,902 |
| 2024-07-23 | 1,090.02 | 1,099.00 | 1,087.01 | 1,089.01 | 1,077.39 | 6,229 |
| 2024-07-22 | 1,079.99 | 1,090.99 | 1,070.00 | 1,080.81 | 1,069.28 | 452 |
| 2024-07-19 | 1,060.82 | 1,089.99 | 1,060.00 | 1,069.74 | 1,058.32 | 1,472 |
| 2024-07-18 | 1,084.02 | 1,098.99 | 1,075.00 | 1,079.69 | 1,068.17 | 3,051 |
| 2024-07-17 | 1,095.00 | 1,097.94 | 1,078.01 | 1,085.68 | 1,074.09 | 2,973 |
| 2024-07-16 | 1,073.02 | 1,095.42 | 1,073.02 | 1,090.51 | 1,078.87 | 11,619 |
| 2024-07-15 | 1,060.00 | 1,083.00 | 1,060.00 | 1,079.76 | 1,068.24 | 1,565 |
| 2024-07-12 | 1,060.01 | 1,069.99 | 1,057.80 | 1,064.14 | 1,052.78 | 1,142 |
| 2024-07-11 | 1,050.00 | 1,083.00 | 1,050.00 | 1,069.31 | 1,057.90 | 1,363 |
| 2024-07-10 | 1,059.00 | 1,059.00 | 1,037.00 | 1,049.56 | 1,038.36 | 1,309 |
| 2024-07-09 | 1,069.50 | 1,078.78 | 1,052.00 | 1,058.37 | 1,047.08 | 6,134 |
| 2024-07-08 | 1,080.00 | 1,080.01 | 1,056.75 | 1,064.53 | 1,053.17 | 2,399 |
| 2024-07-05 | 1,100.00 | 1,100.00 | 1,070.00 | 1,085.92 | 1,074.33 | 5,481 |
| 2024-07-04 | 1,094.00 | 1,100.00 | 1,092.50 | 1,092.50 | 1,080.84 | 322 |
| 2024-07-03 | 1,076.00 | 1,090.00 | 1,076.00 | 1,084.99 | 1,073.41 | 1,008 |
| 2024-07-02 | 1,064.56 | 1,082.00 | 1,064.01 | 1,074.42 | 1,062.95 | 5,280 |
| 2024-07-01 | 1,070.00 | 1,070.00 | 1,053.01 | 1,060.25 | 1,048.94 | 4,023 |
| 2024-06-28 | 1,074.00 | 1,074.00 | 1,059.00 | 1,062.01 | 1,050.68 | 26,065 |
| 2024-06-27 | 1,061.58 | 1,084.48 | 1,058.00 | 1,074.10 | 1,062.64 | 1,242 |
| 2024-06-26 | 1,079.98 | 1,079.98 | 1,062.00 | 1,071.07 | 1,059.64 | 721 |
| 2024-06-25 | 1,073.98 | 1,079.99 | 1,065.00 | 1,078.95 | 1,067.44 | 13,519 |
| 2024-06-24 | 1,092.01 | 1,102.19 | 1,067.00 | 1,072.57 | 1,061.12 | 658 |
| 2024-06-21 | 1,098.00 | 1,102.00 | 1,089.03 | 1,095.00 | 1,083.32 | 4,332 |
| 2024-06-20 | 1,085.03 | 1,099.99 | 1,085.00 | 1,097.40 | 1,085.69 | 4,565 |
| 2024-06-19 | 1,085.01 | 1,090.00 | 1,085.01 | 1,090.00 | 1,078.37 | 100 |
| 2024-06-18 | 1,110.99 | 1,110.99 | 1,085.01 | 1,090.38 | 1,078.74 | 17,560 |
| 2024-06-17 | 1,117.00 | 1,120.50 | 1,100.77 | 1,115.00 | 1,103.10 | 12,377 |
| 2024-06-14 | 1,128.01 | 1,130.15 | 1,116.00 | 1,116.52 | 1,104.61 | 18,939 |
| 2024-06-13 | 1,170.02 | 1,170.02 | 1,135.01 | 1,139.76 | 1,127.60 | 2,524 |
| 2024-06-12 | 1,220.00 | 1,225.00 | 1,180.00 | 1,190.23 | 1,177.53 | 2,266 |
| 2024-06-11 | 1,200.00 | 1,200.00 | 1,190.02 | 1,192.94 | 1,180.21 | 2,315 |
| 2024-06-10 | 1,226.00 | 1,244.00 | 1,200.01 | 1,223.66 | 1,210.60 | 27,514 |
| 2024-06-07 | 1,189.00 | 1,250.00 | 1,185.99 | 1,239.88 | 1,226.65 | 12,173 |
| 2024-06-06 | 1,138.00 | 1,200.00 | 1,138.00 | 1,200.00 | 1,187.19 | 4,538 |
| 2024-06-05 | 1,129.50 | 1,129.98 | 1,105.03 | 1,113.72 | 1,101.84 | 4,755 |
| 2024-06-04 | 1,124.80 | 1,139.98 | 1,120.01 | 1,131.00 | 1,118.93 | 2,038 |
| 2024-06-03 | 1,100.00 | 1,123.00 | 1,090.01 | 1,120.68 | 1,108.72 | 12,052 |
| 2024-05-31 | 1,061.00 | 1,074.99 | 1,050.02 | 1,055.36 | 1,044.10 | 2,577 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 2.5871 USD |
| 2026-06-04 | 2.5871 USD |
| 2026-03-04 | 2.5871 USD |
| 2025-11-19 | 2.5871 USD |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.