PayPal Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 1,022.00 | 1,029.99 | 1,000.01 | 1,029.99 | 1,019.00 | 2,014 |
| 2024-03-01 | 1,024.00 | 1,049.43 | 1,021.02 | 1,026.02 | 1,015.07 | 1,793 |
| 2024-02-29 | 1,014.86 | 1,054.97 | 1,014.86 | 1,026.44 | 1,015.49 | 6,506 |
| 2024-02-28 | 1,023.60 | 1,042.95 | 1,023.54 | 1,030.00 | 1,019.01 | 2,350 |
| 2024-02-27 | 1,016.10 | 1,026.00 | 1,015.01 | 1,023.60 | 1,012.68 | 1,421 |
| 2024-02-26 | 1,000.01 | 1,030.32 | 1,000.01 | 1,011.61 | 1,000.82 | 5,023 |
| 2024-02-23 | 1,007.02 | 1,016.96 | 998.00 | 1,015.46 | 1,004.62 | 1,146 |
| 2024-02-22 | 986.01 | 1,003.00 | 986.00 | 1,001.69 | 991.00 | 1,592 |
| 2024-02-21 | 995.00 | 1,000.00 | 976.01 | 979.90 | 969.44 | 7,174 |
| 2024-02-20 | 1,000.00 | 1,009.99 | 995.00 | 998.02 | 987.37 | 9,309 |
| 2024-02-19 | 1,013.98 | 1,023.00 | 1,007.00 | 1,009.99 | 999.21 | 109 |
| 2024-02-16 | 1,010.06 | 1,024.99 | 999.75 | 1,008.70 | 997.94 | 10,122 |
| 2024-02-15 | 1,011.98 | 1,025.00 | 1,000.05 | 1,016.46 | 1,005.61 | 24,856 |
| 2024-02-14 | 998.01 | 1,014.99 | 986.04 | 1,007.02 | 996.27 | 5,555 |
| 2024-02-13 | 1,000.00 | 1,009.30 | 995.01 | 1,000.19 | 989.52 | 7,237 |
| 2024-02-12 | 1,011.53 | 1,034.20 | 1,005.00 | 1,029.64 | 1,018.65 | 19,803 |
| 2024-02-09 | 970.00 | 1,010.99 | 962.00 | 1,007.61 | 996.86 | 4,758 |
| 2024-02-08 | 1,035.00 | 1,035.00 | 957.45 | 959.22 | 948.98 | 22,427 |
| 2024-02-07 | 1,100.00 | 1,100.00 | 1,070.55 | 1,079.43 | 1,067.91 | 36,853 |
| 2024-02-06 | 1,120.00 | 1,120.00 | 1,050.03 | 1,084.53 | 1,072.96 | 7,304 |
| 2024-02-02 | 1,055.01 | 1,079.48 | 1,050.00 | 1,078.74 | 1,067.23 | 5,441 |
| 2024-02-01 | 1,058.23 | 1,083.59 | 1,040.00 | 1,058.82 | 1,047.52 | 5,585 |
| 2024-01-31 | 1,092.00 | 1,097.98 | 1,055.00 | 1,055.00 | 1,043.74 | 1,648 |
| 2024-01-30 | 1,100.00 | 1,109.99 | 1,070.01 | 1,092.00 | 1,080.35 | 7,568 |
| 2024-01-29 | 1,070.25 | 1,096.48 | 1,059.00 | 1,093.22 | 1,081.55 | 2,634 |
| 2024-01-26 | 1,045.00 | 1,069.99 | 1,033.00 | 1,069.85 | 1,058.43 | 4,775 |
| 2024-01-25 | 1,095.00 | 1,105.00 | 1,015.10 | 1,040.12 | 1,029.02 | 6,512 |
| 2024-01-24 | 1,135.00 | 1,139.99 | 1,085.00 | 1,085.30 | 1,073.72 | 10,072 |
| 2024-01-23 | 1,100.00 | 1,142.97 | 1,100.00 | 1,119.82 | 1,107.87 | 2,350 |
| 2024-01-22 | 1,165.00 | 1,165.00 | 1,081.01 | 1,095.00 | 1,083.32 | 4,076 |
| 2024-01-19 | 1,073.95 | 1,129.99 | 1,073.95 | 1,123.38 | 1,111.39 | 10,152 |
| 2024-01-18 | 1,030.66 | 1,074.99 | 1,030.66 | 1,066.02 | 1,054.64 | 5,504 |
| 2024-01-17 | 1,000.03 | 1,025.00 | 980.07 | 1,025.00 | 1,014.06 | 1,557 |
| 2024-01-16 | 1,039.50 | 1,039.50 | 1,003.01 | 1,005.40 | 994.67 | 2,623 |
| 2024-01-15 | 1,056.50 | 1,056.50 | 1,039.77 | 1,039.77 | 1,028.67 | 56 |
| 2024-01-12 | 1,030.01 | 1,033.97 | 1,026.99 | 1,028.00 | 1,017.03 | 7,048 |
| 2024-01-11 | 1,024.77 | 1,040.00 | 1,024.22 | 1,035.50 | 1,024.45 | 1,903 |
| 2024-01-10 | 1,037.97 | 1,042.25 | 1,025.00 | 1,034.05 | 1,023.02 | 1,985 |
| 2024-01-09 | 1,040.00 | 1,047.00 | 1,012.62 | 1,016.52 | 1,005.67 | 13,689 |
| 2024-01-08 | 1,013.23 | 1,044.99 | 1,013.23 | 1,039.98 | 1,028.88 | 1,469 |
| 2024-01-05 | 999.99 | 1,017.00 | 982.00 | 1,013.23 | 1,002.42 | 547 |
| 2024-01-04 | 997.00 | 1,006.00 | 983.00 | 996.02 | 985.39 | 9,389 |
| 2024-01-03 | 1,044.00 | 1,044.00 | 996.01 | 998.00 | 987.35 | 8,741 |
| 2024-01-02 | 1,047.17 | 1,059.97 | 1,035.00 | 1,043.86 | 1,032.72 | 1,159 |
| 2023-12-29 | 1,071.00 | 1,071.00 | 1,035.04 | 1,041.97 | 1,030.85 | 2,626 |
| 2023-12-28 | 1,060.99 | 1,077.00 | 1,060.99 | 1,072.10 | 1,060.66 | 16,693 |
| 2023-12-27 | 1,060.14 | 1,070.00 | 1,052.50 | 1,058.13 | 1,046.84 | 28,806 |
| 2023-12-26 | 1,051.00 | 1,064.00 | 1,051.00 | 1,063.06 | 1,051.72 | 2,781 |
| 2023-12-22 | 1,056.00 | 1,063.01 | 1,047.02 | 1,055.74 | 1,044.47 | 4,650 |
| 2023-12-21 | 1,070.00 | 1,070.01 | 1,052.22 | 1,057.26 | 1,045.98 | 1,381 |
| 2023-12-20 | 1,082.00 | 1,088.99 | 1,060.95 | 1,063.95 | 1,052.60 | 4,510 |
| 2023-12-19 | 1,075.64 | 1,081.98 | 1,058.00 | 1,079.93 | 1,068.41 | 24,652 |
| 2023-12-18 | 1,051.00 | 1,065.30 | 1,050.00 | 1,057.99 | 1,046.70 | 3,922 |
| 2023-12-15 | 1,095.99 | 1,095.99 | 1,050.00 | 1,050.63 | 1,039.42 | 1,372 |
| 2023-12-14 | 1,090.00 | 1,107.98 | 1,057.00 | 1,065.00 | 1,053.64 | 8,558 |
| 2023-12-13 | 1,030.10 | 1,060.00 | 1,020.01 | 1,059.90 | 1,048.59 | 7,949 |
| 2023-12-11 | 1,025.00 | 1,039.00 | 1,025.00 | 1,028.87 | 1,017.89 | 3,856 |
| 2023-12-08 | 1,023.00 | 1,035.11 | 1,021.49 | 1,025.00 | 1,014.06 | 875 |
| 2023-12-07 | 1,030.00 | 1,030.00 | 1,014.00 | 1,023.00 | 1,012.08 | 1,306 |
| 2023-12-06 | 1,015.00 | 1,041.99 | 998.00 | 1,036.49 | 1,025.43 | 4,898 |
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.