PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1,044.00	1,044.00	999.00	1,002.39	991.69	12,547
2023-12-04	1,031.96	1,049.75	1,031.96	1,044.80	1,033.65	7,615
2023-12-01	1,002.61	1,029.98	1,002.61	1,020.01	1,009.13	20,139
2023-11-30	1,002.51	1,008.60	992.00	1,001.09	990.41	11,261
2023-11-29	1,009.99	1,025.02	1,002.51	1,003.20	992.49	5,865
2023-11-28	971.01	1,009.99	971.01	1,004.99	994.27	1,677
2023-11-27	956.01	975.50	956.01	975.00	964.60	808
2023-11-24	978.00	978.00	952.88	954.00	943.82	870
2023-11-23	979.00	983.00	978.00	978.00	967.56	93
2023-11-22	962.02	979.99	962.02	967.91	957.58	755
2023-11-21	987.83	987.83	950.00	952.59	942.42	915
2023-11-17	980.01	984.98	972.02	976.66	966.24	6,473
2023-11-16	1,002.11	1,005.03	979.00	981.95	971.47	697
2023-11-15	999.97	1,013.20	999.97	1,010.29	999.51	10,668
2023-11-14	980.00	995.99	980.00	986.51	975.98	3,027
2023-11-13	960.10	963.00	955.00	955.00	944.81	693
2023-11-10	977.97	977.97	957.01	960.09	949.84	3,598
2023-11-09	975.99	980.00	966.30	969.75	959.40	3,103
2023-11-08	950.00	979.00	938.60	970.01	959.66	1,313
2023-11-07	964.69	964.69	952.05	954.73	944.54	7,984
2023-11-06	981.55	981.55	948.80	964.79	954.49	1,558
2023-11-03	923.01	980.00	923.01	978.94	968.49	4,348
2023-11-01	934.00	935.00	916.70	920.18	910.36	2,127
2023-10-31	920.04	937.49	920.00	934.79	924.81	3,919
2023-10-30	915.08	924.97	913.30	920.01	910.19	5,055
2023-10-27	939.00	939.00	911.00	911.71	901.98	1,968
2023-10-26	950.00	950.00	930.00	941.72	931.67	743
2023-10-25	970.00	979.59	939.10	950.00	939.86	3,347
2023-10-24	985.00	997.99	981.03	991.46	980.88	955
2023-10-23	975.71	990.59	969.97	975.40	964.99	3,204
2023-10-20	1,000.00	1,000.00	975.51	975.71	965.30	14,475
2023-10-19	1,023.00	1,023.00	1,002.50	1,004.11	993.40	1,506
2023-10-18	1,030.00	1,030.74	1,019.98	1,019.98	1,009.10	402
2023-10-17	1,030.00	1,035.00	1,022.00	1,029.95	1,018.96	977
2023-10-16	1,006.00	1,025.57	1,000.02	1,015.16	1,004.33	1,444
2023-10-13	1,012.00	1,025.63	1,006.50	1,006.56	995.82	1,228
2023-10-12	1,031.05	1,031.05	1,014.48	1,017.76	1,006.90	8,454
2023-10-11	1,039.16	1,039.16	1,030.00	1,036.31	1,025.25	1,128
2023-10-10	1,040.00	1,054.09	1,035.00	1,036.00	1,024.94	17,094
2023-10-09	1,030.00	1,057.50	1,030.00	1,053.85	1,042.60	1,211
2023-10-06	1,035.50	1,066.78	1,028.00	1,051.00	1,039.78	1,399
2023-10-05	1,040.01	1,060.00	1,040.01	1,052.24	1,041.01	3,374
2023-10-04	1,025.01	1,057.49	1,025.01	1,057.49	1,046.21	7,982
2023-10-03	1,037.92	1,040.00	1,025.00	1,025.01	1,014.07	1,383
2023-10-02	1,040.00	1,040.51	1,023.03	1,029.01	1,018.03	545
2023-09-29	1,021.00	1,027.98	1,010.02	1,018.00	1,007.14	9,803
2023-09-28	1,013.00	1,026.77	1,010.00	1,026.77	1,015.81	546
2023-09-27	1,039.96	1,048.10	1,008.01	1,012.98	1,002.17	1,284
2023-09-26	1,024.00	1,049.42	1,016.01	1,030.16	1,019.17	1,291
2023-09-25	1,001.50	1,024.40	1,001.50	1,023.77	1,012.85	1,499
2023-09-22	1,010.00	1,010.00	993.01	995.01	984.39	7,804
2023-09-21	1,026.00	1,029.18	1,010.00	1,013.41	1,002.60	882
2023-09-20	1,065.00	1,065.00	1,037.01	1,041.80	1,030.68	1,879
2023-09-19	1,067.00	1,070.00	1,052.00	1,061.15	1,049.83	653
2023-09-18	1,091.50	1,095.01	1,070.05	1,077.03	1,065.54	429
2023-09-15	1,120.00	1,120.00	1,091.61	1,091.62	1,079.97	7,573
2023-09-14	1,083.98	1,105.96	1,083.98	1,100.15	1,088.41	761
2023-09-13	1,075.61	1,081.00	1,067.22	1,073.82	1,062.36	1,229
2023-09-12	1,087.50	1,100.01	1,081.02	1,081.02	1,069.48	627
2023-09-11	1,075.00	1,084.98	1,065.00	1,070.06	1,058.64	972

← NewerPage 13 of 21 · 1,258 trading daysOlder →

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.