PayPal Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 1,127.00 | 1,150.98 | 1,120.00 | 1,134.00 | 1,121.90 | 23,239 |
| 2023-06-15 | 1,086.01 | 1,134.99 | 1,086.01 | 1,128.37 | 1,116.33 | 44,434 |
| 2023-06-14 | 1,100.00 | 1,115.11 | 1,085.00 | 1,089.89 | 1,078.26 | 4,031 |
| 2023-06-13 | 1,102.00 | 1,109.79 | 1,087.50 | 1,092.68 | 1,081.02 | 43,332 |
| 2023-06-12 | 1,101.00 | 1,109.92 | 1,092.92 | 1,107.67 | 1,095.85 | 1,593 |
| 2023-06-09 | 1,121.00 | 1,121.00 | 1,086.01 | 1,098.15 | 1,086.43 | 2,742 |
| 2023-06-08 | 1,120.00 | 1,127.74 | 1,112.01 | 1,116.27 | 1,104.36 | 7,415 |
| 2023-06-07 | 1,138.25 | 1,138.25 | 1,107.00 | 1,111.33 | 1,099.47 | 10,981 |
| 2023-06-06 | 1,130.00 | 1,139.99 | 1,126.51 | 1,132.04 | 1,119.96 | 1,756 |
| 2023-06-05 | 1,129.57 | 1,134.99 | 1,115.00 | 1,129.99 | 1,117.93 | 10,836 |
| 2023-06-02 | 1,111.00 | 1,148.09 | 1,111.00 | 1,123.96 | 1,111.97 | 7,093 |
| 2023-06-01 | 1,104.81 | 1,117.99 | 1,090.00 | 1,104.93 | 1,093.14 | 14,222 |
| 2023-05-31 | 1,094.22 | 1,119.98 | 1,089.00 | 1,099.05 | 1,087.32 | 16,915 |
| 2023-05-30 | 1,070.00 | 1,104.99 | 1,051.00 | 1,095.76 | 1,084.07 | 7,680 |
| 2023-05-29 | 1,075.00 | 1,120.00 | 1,075.00 | 1,090.39 | 1,078.75 | 788 |
| 2023-05-26 | 1,059.00 | 1,070.98 | 1,049.00 | 1,059.00 | 1,047.70 | 2,759 |
| 2023-05-25 | 1,118.00 | 1,118.00 | 1,059.00 | 1,060.14 | 1,048.83 | 9,550 |
| 2023-05-24 | 1,114.00 | 1,118.96 | 1,091.01 | 1,100.91 | 1,089.16 | 1,385 |
| 2023-05-23 | 1,131.85 | 1,137.00 | 1,112.00 | 1,115.00 | 1,103.10 | 4,155 |
| 2023-05-22 | 1,100.00 | 1,129.00 | 1,098.50 | 1,125.47 | 1,113.46 | 18,200 |
| 2023-05-19 | 1,080.00 | 1,093.00 | 1,075.00 | 1,080.49 | 1,068.96 | 9,901 |
| 2023-05-18 | 1,088.00 | 1,104.86 | 1,072.00 | 1,084.43 | 1,072.86 | 120,926 |
| 2023-05-17 | 1,077.00 | 1,084.00 | 1,070.00 | 1,078.50 | 1,066.99 | 14,679 |
| 2023-05-16 | 1,085.00 | 1,085.00 | 1,060.53 | 1,062.27 | 1,050.93 | 2,271 |
| 2023-05-15 | 1,099.98 | 1,100.00 | 1,083.01 | 1,084.84 | 1,073.26 | 1,793 |
| 2023-05-12 | 1,130.00 | 1,130.00 | 1,082.00 | 1,082.96 | 1,071.40 | 4,595 |
| 2023-05-11 | 1,115.00 | 1,140.00 | 1,107.00 | 1,128.13 | 1,116.09 | 11,810 |
| 2023-05-10 | 1,173.00 | 1,173.00 | 1,108.00 | 1,113.77 | 1,101.89 | 16,877 |
| 2023-05-09 | 1,251.00 | 1,275.00 | 1,170.00 | 1,172.68 | 1,160.17 | 12,914 |
| 2023-05-08 | 1,346.57 | 1,357.45 | 1,340.10 | 1,346.22 | 1,331.85 | 9,392 |
| 2023-05-05 | 1,319.00 | 1,334.00 | 1,319.00 | 1,333.63 | 1,319.40 | 3,722 |
| 2023-05-04 | 1,302.00 | 1,302.00 | 1,287.10 | 1,287.10 | 1,273.37 | 285 |
| 2023-05-03 | 1,310.00 | 1,310.00 | 1,280.00 | 1,280.79 | 1,267.12 | 2,676 |
| 2023-05-02 | 1,339.18 | 1,339.18 | 1,298.01 | 1,300.38 | 1,286.50 | 797 |
| 2023-04-28 | 1,348.00 | 1,365.51 | 1,330.01 | 1,362.08 | 1,347.55 | 6,235 |
| 2023-04-27 | 1,314.00 | 1,345.00 | 1,314.00 | 1,337.72 | 1,323.45 | 2,059 |
| 2023-04-26 | 1,293.00 | 1,315.99 | 1,290.02 | 1,309.01 | 1,295.04 | 1,016 |
| 2023-04-25 | 1,328.02 | 1,328.02 | 1,300.00 | 1,300.45 | 1,286.57 | 1,829 |
| 2023-04-24 | 1,327.00 | 1,335.17 | 1,315.08 | 1,328.02 | 1,313.85 | 5,563 |
| 2023-04-21 | 1,315.87 | 1,332.50 | 1,315.00 | 1,331.28 | 1,317.07 | 997 |
| 2023-04-20 | 1,342.00 | 1,348.00 | 1,327.00 | 1,327.59 | 1,313.42 | 3,219 |
| 2023-04-19 | 1,350.00 | 1,365.00 | 1,340.00 | 1,357.71 | 1,343.22 | 2,376 |
| 2023-04-18 | 1,394.00 | 1,405.87 | 1,375.00 | 1,376.49 | 1,361.80 | 1,056 |
| 2023-04-17 | 1,404.00 | 1,404.00 | 1,385.07 | 1,393.30 | 1,378.43 | 809 |
| 2023-04-14 | 1,375.00 | 1,382.00 | 1,365.00 | 1,379.94 | 1,365.21 | 531 |
| 2023-04-13 | 1,355.00 | 1,364.00 | 1,354.00 | 1,357.15 | 1,342.67 | 5,815 |
| 2023-04-12 | 1,351.66 | 1,365.04 | 1,325.01 | 1,334.56 | 1,320.32 | 11,374 |
| 2023-04-11 | 1,341.00 | 1,350.00 | 1,335.75 | 1,341.86 | 1,327.54 | 610 |
| 2023-04-10 | 1,346.00 | 1,356.00 | 1,346.00 | 1,355.98 | 1,341.51 | 335 |
| 2023-04-05 | 1,370.41 | 1,370.41 | 1,341.02 | 1,347.50 | 1,333.12 | 3,065 |
| 2023-04-04 | 1,352.00 | 1,365.40 | 1,349.99 | 1,358.01 | 1,343.52 | 214 |
| 2023-04-03 | 1,358.52 | 1,363.76 | 1,352.01 | 1,357.00 | 1,342.52 | 183 |
| 2023-03-31 | 1,349.97 | 1,382.39 | 1,349.97 | 1,368.99 | 1,354.38 | 2,165 |
| 2023-03-30 | 1,354.00 | 1,371.59 | 1,339.00 | 1,349.98 | 1,335.57 | 1,303 |
| 2023-03-29 | 1,335.00 | 1,343.00 | 1,331.00 | 1,341.40 | 1,327.09 | 1,798 |
| 2023-03-28 | 1,345.00 | 1,348.00 | 1,312.02 | 1,319.00 | 1,304.93 | 1,865 |
| 2023-03-27 | 1,372.00 | 1,372.00 | 1,347.00 | 1,353.50 | 1,339.06 | 1,272 |
| 2023-03-24 | 1,340.20 | 1,365.99 | 1,340.20 | 1,350.02 | 1,335.61 | 524 |
| 2023-03-23 | 1,350.00 | 1,373.07 | 1,336.02 | 1,341.01 | 1,326.70 | 2,396 |
| 2023-03-22 | 1,427.00 | 1,427.00 | 1,388.00 | 1,398.00 | 1,383.08 | 2,845 |
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.