PayPal Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 1,095.00 | 1,095.00 | 1,055.00 | 1,075.00 | 1,063.53 | 2,208 |
| 2023-09-07 | 1,100.00 | 1,100.00 | 1,070.04 | 1,088.40 | 1,076.79 | 743 |
| 2023-09-06 | 1,101.47 | 1,114.99 | 1,101.47 | 1,103.49 | 1,091.71 | 1,923 |
| 2023-09-05 | 1,099.00 | 1,114.47 | 1,092.95 | 1,107.01 | 1,095.20 | 8,015 |
| 2023-09-04 | 1,100.00 | 1,100.00 | 1,095.00 | 1,098.00 | 1,086.28 | 132 |
| 2023-09-01 | 1,077.00 | 1,088.89 | 1,076.00 | 1,085.27 | 1,073.69 | 1,405 |
| 2023-08-31 | 1,059.51 | 1,066.97 | 1,052.50 | 1,061.36 | 1,050.03 | 2,948 |
| 2023-08-30 | 1,057.00 | 1,060.00 | 1,050.49 | 1,060.00 | 1,048.69 | 385 |
| 2023-08-29 | 1,026.00 | 1,054.99 | 1,026.00 | 1,050.44 | 1,039.23 | 29,358 |
| 2023-08-28 | 1,025.00 | 1,030.99 | 1,020.40 | 1,030.99 | 1,019.99 | 9,526 |
| 2023-08-25 | 1,029.97 | 1,029.98 | 1,010.01 | 1,025.50 | 1,014.56 | 8,465 |
| 2023-08-24 | 1,041.96 | 1,041.96 | 1,018.00 | 1,023.43 | 1,012.51 | 1,026 |
| 2023-08-23 | 1,035.64 | 1,046.99 | 1,028.01 | 1,038.55 | 1,027.47 | 538 |
| 2023-08-22 | 1,014.01 | 1,040.73 | 1,014.01 | 1,035.64 | 1,024.59 | 4,394 |
| 2023-08-21 | 1,015.00 | 1,015.05 | 1,001.01 | 1,014.00 | 1,003.18 | 902 |
| 2023-08-18 | 1,000.00 | 1,017.62 | 990.00 | 1,013.65 | 1,002.83 | 6,539 |
| 2023-08-17 | 1,023.00 | 1,023.00 | 996.00 | 1,005.27 | 994.54 | 5,618 |
| 2023-08-16 | 1,019.06 | 1,038.99 | 1,014.02 | 1,023.00 | 1,012.08 | 1,174 |
| 2023-08-15 | 1,073.90 | 1,074.99 | 1,018.00 | 1,019.05 | 1,008.18 | 8,665 |
| 2023-08-14 | 1,066.00 | 1,079.10 | 1,062.00 | 1,079.10 | 1,067.58 | 2,261 |
| 2023-08-11 | 1,060.00 | 1,060.00 | 1,046.25 | 1,048.10 | 1,036.92 | 1,259 |
| 2023-08-10 | 1,060.00 | 1,087.97 | 1,055.00 | 1,071.64 | 1,060.20 | 1,920 |
| 2023-08-09 | 1,086.97 | 1,086.97 | 1,055.01 | 1,059.13 | 1,047.83 | 13,902 |
| 2023-08-08 | 1,100.00 | 1,108.79 | 1,075.01 | 1,081.50 | 1,069.96 | 26,280 |
| 2023-08-07 | 1,083.00 | 1,109.38 | 1,070.00 | 1,105.93 | 1,094.13 | 27,255 |
| 2023-08-04 | 1,112.82 | 1,112.82 | 1,070.00 | 1,076.68 | 1,065.19 | 7,065 |
| 2023-08-03 | 1,199.00 | 1,199.00 | 1,108.00 | 1,112.82 | 1,100.95 | 108,762 |
| 2023-08-02 | 1,282.00 | 1,282.00 | 1,239.50 | 1,248.37 | 1,235.05 | 35,262 |
| 2023-08-01 | 1,272.77 | 1,279.70 | 1,258.42 | 1,276.00 | 1,262.38 | 9,893 |
| 2023-07-31 | 1,255.00 | 1,279.98 | 1,255.00 | 1,268.84 | 1,255.30 | 12,515 |
| 2023-07-28 | 1,220.00 | 1,238.99 | 1,220.00 | 1,233.87 | 1,220.70 | 799 |
| 2023-07-27 | 1,245.00 | 1,258.86 | 1,212.00 | 1,214.50 | 1,201.54 | 1,164 |
| 2023-07-26 | 1,227.00 | 1,242.99 | 1,225.90 | 1,236.61 | 1,223.41 | 1,646 |
| 2023-07-25 | 1,244.97 | 1,246.99 | 1,236.25 | 1,237.05 | 1,223.85 | 13,120 |
| 2023-07-24 | 1,242.00 | 1,248.00 | 1,236.54 | 1,240.99 | 1,227.75 | 7,921 |
| 2023-07-21 | 1,240.00 | 1,240.00 | 1,225.71 | 1,239.88 | 1,226.65 | 14,022 |
| 2023-07-20 | 1,240.00 | 1,252.00 | 1,233.00 | 1,233.00 | 1,219.84 | 16,069 |
| 2023-07-19 | 1,249.00 | 1,257.99 | 1,240.00 | 1,241.67 | 1,228.42 | 1,074 |
| 2023-07-18 | 1,228.50 | 1,248.99 | 1,228.39 | 1,243.38 | 1,230.11 | 5,140 |
| 2023-07-17 | 1,222.00 | 1,235.78 | 1,222.00 | 1,230.02 | 1,216.89 | 5,404 |
| 2023-07-14 | 1,228.12 | 1,228.12 | 1,202.91 | 1,206.06 | 1,193.19 | 9,337 |
| 2023-07-13 | 1,198.96 | 1,224.99 | 1,198.96 | 1,222.00 | 1,208.96 | 10,653 |
| 2023-07-12 | 1,211.00 | 1,211.00 | 1,190.00 | 1,195.00 | 1,182.25 | 14,275 |
| 2023-07-11 | 1,192.00 | 1,208.99 | 1,187.01 | 1,206.93 | 1,194.05 | 7,619 |
| 2023-07-10 | 1,147.54 | 1,184.99 | 1,147.54 | 1,179.06 | 1,166.48 | 4,104 |
| 2023-07-07 | 1,143.00 | 1,155.00 | 1,135.00 | 1,147.59 | 1,135.34 | 10,836 |
| 2023-07-06 | 1,161.00 | 1,165.00 | 1,133.11 | 1,141.51 | 1,129.33 | 7,214 |
| 2023-07-05 | 1,160.00 | 1,172.79 | 1,145.04 | 1,172.27 | 1,159.76 | 867 |
| 2023-07-04 | 1,161.70 | 1,168.90 | 1,161.70 | 1,168.90 | 1,156.43 | 53 |
| 2023-07-03 | 1,150.17 | 1,168.00 | 1,150.17 | 1,161.70 | 1,149.30 | 1,337 |
| 2023-06-30 | 1,123.96 | 1,145.00 | 1,123.96 | 1,144.09 | 1,131.88 | 1,129 |
| 2023-06-29 | 1,149.99 | 1,150.00 | 1,122.00 | 1,144.99 | 1,132.77 | 5,418 |
| 2023-06-28 | 1,128.02 | 1,134.00 | 1,122.00 | 1,127.90 | 1,115.86 | 1,003 |
| 2023-06-27 | 1,133.00 | 1,149.98 | 1,121.26 | 1,130.95 | 1,118.88 | 1,435 |
| 2023-06-26 | 1,150.01 | 1,150.02 | 1,138.13 | 1,139.78 | 1,127.62 | 626 |
| 2023-06-23 | 1,170.00 | 1,170.00 | 1,137.69 | 1,150.00 | 1,137.73 | 25,340 |
| 2023-06-22 | 1,170.00 | 1,178.99 | 1,151.00 | 1,175.99 | 1,163.44 | 9,262 |
| 2023-06-21 | 1,185.00 | 1,185.00 | 1,155.01 | 1,173.99 | 1,161.46 | 6,742 |
| 2023-06-20 | 1,155.00 | 1,192.00 | 1,152.06 | 1,186.87 | 1,174.20 | 24,348 |
| 2023-06-19 | 1,131.00 | 1,136.00 | 1,131.00 | 1,136.00 | 1,123.88 | 123 |
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.