PayPal Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 1,061.00 | 1,074.99 | 1,050.02 | 1,055.36 | 1,044.10 | 2,577 |
| 2024-05-30 | 1,050.12 | 1,070.99 | 1,050.12 | 1,062.01 | 1,050.68 | 1,868 |
| 2024-05-29 | 1,041.00 | 1,049.94 | 1,030.00 | 1,036.23 | 1,025.17 | 1,532 |
| 2024-05-28 | 1,036.00 | 1,048.00 | 1,035.77 | 1,039.47 | 1,028.38 | 26,251 |
| 2024-05-27 | 1,056.00 | 1,056.00 | 1,025.00 | 1,026.28 | 1,015.33 | 257 |
| 2024-05-24 | 1,029.00 | 1,041.99 | 1,025.82 | 1,041.92 | 1,030.80 | 1,272 |
| 2024-05-23 | 1,033.00 | 1,043.98 | 1,026.01 | 1,030.50 | 1,019.50 | 2,782 |
| 2024-05-22 | 1,055.00 | 1,055.00 | 1,034.00 | 1,034.59 | 1,023.55 | 1,381 |
| 2024-05-21 | 1,070.00 | 1,070.00 | 1,056.94 | 1,063.00 | 1,051.66 | 1,958 |
| 2024-05-20 | 1,074.96 | 1,089.97 | 1,068.00 | 1,070.99 | 1,059.56 | 6,488 |
| 2024-05-17 | 1,070.00 | 1,074.99 | 1,066.01 | 1,070.70 | 1,059.27 | 2,318 |
| 2024-05-16 | 1,065.00 | 1,075.00 | 1,063.50 | 1,067.00 | 1,055.61 | 10,557 |
| 2024-05-15 | 1,089.70 | 1,096.18 | 1,062.82 | 1,065.00 | 1,053.64 | 990 |
| 2024-05-14 | 1,081.37 | 1,099.98 | 1,081.37 | 1,090.00 | 1,078.37 | 1,118 |
| 2024-05-13 | 1,060.53 | 1,079.00 | 1,060.53 | 1,075.99 | 1,064.51 | 1,437 |
| 2024-05-10 | 1,078.01 | 1,079.96 | 1,055.66 | 1,057.34 | 1,046.06 | 2,007 |
| 2024-05-09 | 1,100.00 | 1,100.00 | 1,074.00 | 1,075.11 | 1,063.64 | 1,000 |
| 2024-05-08 | 1,100.00 | 1,100.00 | 1,078.00 | 1,079.83 | 1,068.31 | 5,908 |
| 2024-05-07 | 1,118.00 | 1,126.00 | 1,106.01 | 1,116.99 | 1,105.07 | 356 |
| 2024-05-06 | 1,111.00 | 1,111.00 | 1,099.00 | 1,106.00 | 1,094.20 | 5,223 |
| 2024-05-03 | 1,131.29 | 1,140.00 | 1,100.01 | 1,109.21 | 1,097.37 | 1,672 |
| 2024-05-02 | 1,130.03 | 1,138.00 | 1,112.01 | 1,136.04 | 1,123.92 | 1,924 |
| 2024-04-30 | 1,192.30 | 1,210.00 | 1,148.01 | 1,164.64 | 1,152.21 | 8,114 |
| 2024-04-29 | 1,130.00 | 1,149.00 | 1,130.00 | 1,141.89 | 1,129.70 | 3,561 |
| 2024-04-26 | 1,105.00 | 1,138.97 | 1,104.99 | 1,130.02 | 1,117.96 | 2,722 |
| 2024-04-25 | 1,094.03 | 1,108.00 | 1,091.00 | 1,105.38 | 1,093.58 | 552 |
| 2024-04-24 | 1,089.80 | 1,108.00 | 1,089.80 | 1,107.15 | 1,095.34 | 402 |
| 2024-04-23 | 1,090.00 | 1,098.99 | 1,082.06 | 1,093.00 | 1,081.34 | 227 |
| 2024-04-22 | 1,062.47 | 1,088.00 | 1,062.47 | 1,073.51 | 1,062.05 | 677 |
| 2024-04-19 | 1,072.00 | 1,073.00 | 1,059.00 | 1,062.47 | 1,051.13 | 416 |
| 2024-04-18 | 1,070.02 | 1,080.00 | 1,050.01 | 1,052.01 | 1,040.78 | 464 |
| 2024-04-17 | 1,075.00 | 1,078.98 | 1,068.55 | 1,078.98 | 1,067.47 | 860 |
| 2024-04-16 | 1,075.97 | 1,094.99 | 1,075.01 | 1,075.01 | 1,063.54 | 2,587 |
| 2024-04-15 | 1,080.01 | 1,083.54 | 1,059.00 | 1,059.00 | 1,047.70 | 174 |
| 2024-04-12 | 1,088.98 | 1,101.99 | 1,070.00 | 1,074.83 | 1,063.36 | 2,643 |
| 2024-04-11 | 1,070.01 | 1,084.70 | 1,067.00 | 1,084.70 | 1,073.13 | 2,358 |
| 2024-04-10 | 1,075.00 | 1,090.00 | 1,073.01 | 1,075.20 | 1,063.73 | 3,353 |
| 2024-04-09 | 1,085.00 | 1,101.06 | 1,085.00 | 1,098.23 | 1,086.51 | 2,627 |
| 2024-04-08 | 1,088.00 | 1,088.00 | 1,082.00 | 1,085.00 | 1,073.42 | 721 |
| 2024-04-05 | 1,068.01 | 1,081.98 | 1,060.03 | 1,070.00 | 1,058.58 | 1,329 |
| 2024-04-04 | 1,090.00 | 1,095.00 | 1,068.01 | 1,069.68 | 1,058.27 | 722 |
| 2024-04-03 | 1,073.00 | 1,084.97 | 1,073.00 | 1,083.48 | 1,071.92 | 1,560 |
| 2024-04-02 | 1,080.00 | 1,080.00 | 1,060.03 | 1,073.23 | 1,061.78 | 1,222 |
| 2024-04-01 | 1,100.00 | 1,110.00 | 1,082.50 | 1,083.22 | 1,071.66 | 3,152 |
| 2024-03-27 | 1,103.00 | 1,104.00 | 1,095.11 | 1,099.98 | 1,088.24 | 3,682 |
| 2024-03-26 | 1,098.50 | 1,131.00 | 1,098.50 | 1,109.14 | 1,097.30 | 2,412 |
| 2024-03-25 | 1,090.00 | 1,105.00 | 1,085.00 | 1,105.00 | 1,093.21 | 2,668 |
| 2024-03-22 | 1,110.00 | 1,117.00 | 1,076.93 | 1,089.45 | 1,077.82 | 3,176 |
| 2024-03-21 | 1,091.42 | 1,121.99 | 1,091.42 | 1,110.00 | 1,098.16 | 4,281 |
| 2024-03-20 | 1,063.99 | 1,088.00 | 1,063.99 | 1,076.14 | 1,064.66 | 1,406 |
| 2024-03-19 | 1,068.00 | 1,075.00 | 1,056.27 | 1,056.52 | 1,045.25 | 3,903 |
| 2024-03-15 | 1,052.99 | 1,065.50 | 1,044.02 | 1,049.54 | 1,038.34 | 2,038 |
| 2024-03-14 | 1,044.25 | 1,067.02 | 1,040.50 | 1,043.59 | 1,032.45 | 6,738 |
| 2024-03-13 | 1,000.00 | 1,059.00 | 1,000.00 | 1,043.10 | 1,031.97 | 8,167 |
| 2024-03-12 | 1,008.15 | 1,015.20 | 995.02 | 1,003.66 | 992.95 | 2,075 |
| 2024-03-11 | 1,000.00 | 1,014.89 | 1,000.00 | 1,008.21 | 997.45 | 2,760 |
| 2024-03-08 | 995.00 | 1,002.99 | 980.00 | 1,000.99 | 990.31 | 3,932 |
| 2024-03-07 | 991.60 | 995.00 | 980.00 | 994.99 | 984.37 | 2,625 |
| 2024-03-06 | 987.11 | 1,009.97 | 980.00 | 982.00 | 971.52 | 1,041 |
| 2024-03-05 | 1,010.00 | 1,029.99 | 984.08 | 986.62 | 976.09 | 186,088 |
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.