PayPal Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 1,414.98 | 1,430.97 | 1,405.00 | 1,426.84 | 1,411.61 | 2,533 |
| 2023-03-17 | 1,390.00 | 1,392.00 | 1,373.01 | 1,373.02 | 1,358.37 | 855 |
| 2023-03-16 | 1,410.00 | 1,415.00 | 1,385.03 | 1,389.93 | 1,375.10 | 809 |
| 2023-03-15 | 1,365.00 | 1,385.01 | 1,365.00 | 1,385.00 | 1,370.22 | 342 |
| 2023-03-14 | 1,380.00 | 1,380.01 | 1,350.01 | 1,359.96 | 1,345.45 | 1,783 |
| 2023-03-13 | 1,362.51 | 1,395.00 | 1,362.51 | 1,373.42 | 1,358.76 | 1,007 |
| 2023-03-10 | 1,377.01 | 1,388.78 | 1,352.85 | 1,358.01 | 1,343.52 | 1,070 |
| 2023-03-09 | 1,381.02 | 1,420.99 | 1,375.02 | 1,376.40 | 1,361.71 | 3,683 |
| 2023-03-08 | 1,350.24 | 1,376.35 | 1,340.00 | 1,351.00 | 1,336.58 | 356 |
| 2023-03-07 | 1,380.00 | 1,380.00 | 1,357.50 | 1,357.50 | 1,343.01 | 1,140 |
| 2023-03-06 | 1,390.00 | 1,399.63 | 1,380.00 | 1,380.00 | 1,365.27 | 1,099 |
| 2023-03-03 | 1,346.06 | 1,369.58 | 1,342.04 | 1,366.86 | 1,352.27 | 1,345 |
| 2023-03-02 | 1,335.00 | 1,347.00 | 1,320.02 | 1,345.05 | 1,330.70 | 672 |
| 2023-03-01 | 1,346.00 | 1,346.00 | 1,335.00 | 1,336.17 | 1,321.91 | 1,241 |
| 2023-02-28 | 1,351.07 | 1,363.98 | 1,345.01 | 1,357.76 | 1,343.27 | 2,915 |
| 2023-02-27 | 1,360.00 | 1,379.96 | 1,356.00 | 1,356.00 | 1,341.53 | 1,132 |
| 2023-02-24 | 1,376.00 | 1,376.00 | 1,340.00 | 1,350.89 | 1,336.47 | 1,254 |
| 2023-02-23 | 1,380.00 | 1,388.78 | 1,360.57 | 1,375.01 | 1,360.34 | 707 |
| 2023-02-22 | 1,390.00 | 1,390.00 | 1,378.00 | 1,388.98 | 1,374.16 | 326 |
| 2023-02-21 | 1,400.00 | 1,400.00 | 1,359.00 | 1,390.51 | 1,375.67 | 39,646 |
| 2023-02-20 | 1,426.00 | 1,426.00 | 1,400.00 | 1,402.27 | 1,387.31 | 74 |
| 2023-02-17 | 1,426.00 | 1,426.00 | 1,353.20 | 1,362.70 | 1,348.16 | 11,832 |
| 2023-02-16 | 1,430.01 | 1,456.50 | 1,425.00 | 1,425.18 | 1,409.97 | 838 |
| 2023-02-15 | 1,439.89 | 1,455.00 | 1,439.89 | 1,440.02 | 1,424.65 | 870 |
| 2023-02-14 | 1,455.00 | 1,464.00 | 1,416.00 | 1,428.25 | 1,413.01 | 11,498 |
| 2023-02-13 | 1,483.00 | 1,512.49 | 1,471.00 | 1,481.59 | 1,465.78 | 6,227 |
| 2023-02-10 | 1,510.00 | 1,535.00 | 1,470.01 | 1,486.10 | 1,470.24 | 9,198 |
| 2023-02-09 | 1,540.00 | 1,550.00 | 1,472.70 | 1,473.61 | 1,457.89 | 4,586 |
| 2023-02-08 | 1,576.00 | 1,576.00 | 1,505.01 | 1,510.65 | 1,494.53 | 5,295 |
| 2023-02-07 | 1,580.00 | 1,580.00 | 1,526.01 | 1,575.35 | 1,558.54 | 1,881 |
| 2023-02-03 | 1,624.00 | 1,655.00 | 1,624.00 | 1,634.97 | 1,617.52 | 3,014 |
| 2023-02-02 | 1,610.01 | 1,650.00 | 1,598.01 | 1,604.50 | 1,587.38 | 7,202 |
| 2023-02-01 | 1,522.00 | 1,554.82 | 1,500.00 | 1,544.58 | 1,528.10 | 88,753 |
| 2023-01-31 | 1,501.00 | 1,550.00 | 1,501.00 | 1,521.19 | 1,504.96 | 3,655 |
| 2023-01-30 | 1,539.00 | 1,539.00 | 1,500.00 | 1,500.01 | 1,484.00 | 1,353 |
| 2023-01-27 | 1,522.00 | 1,548.99 | 1,518.00 | 1,539.48 | 1,523.05 | 3,046 |
| 2023-01-26 | 1,510.00 | 1,519.00 | 1,493.00 | 1,513.90 | 1,497.75 | 1,410 |
| 2023-01-25 | 1,467.00 | 1,497.00 | 1,456.00 | 1,497.00 | 1,481.03 | 1,043 |
| 2023-01-24 | 1,493.00 | 1,513.00 | 1,486.00 | 1,499.99 | 1,483.98 | 9,235 |
| 2023-01-23 | 1,468.00 | 1,498.00 | 1,468.00 | 1,492.00 | 1,476.08 | 205,709 |
| 2023-01-20 | 1,440.01 | 1,494.99 | 1,438.85 | 1,491.40 | 1,475.49 | 207,369 |
| 2023-01-19 | 1,452.00 | 1,475.97 | 1,443.20 | 1,458.23 | 1,442.67 | 1,704 |
| 2023-01-18 | 1,477.00 | 1,480.01 | 1,459.32 | 1,459.32 | 1,443.75 | 1,172 |
| 2023-01-17 | 1,492.23 | 1,509.99 | 1,490.00 | 1,499.00 | 1,483.00 | 1,132 |
| 2023-01-16 | 1,492.22 | 1,492.22 | 1,492.22 | 1,492.22 | 1,476.30 | 0 |
| 2023-01-13 | 1,486.00 | 1,499.98 | 1,477.36 | 1,492.22 | 1,476.30 | 1,030 |
| 2023-01-12 | 1,476.33 | 1,515.00 | 1,475.01 | 1,501.01 | 1,484.99 | 1,482 |
| 2023-01-11 | 1,491.92 | 1,499.77 | 1,480.06 | 1,489.11 | 1,473.22 | 2,230 |
| 2023-01-10 | 1,470.02 | 1,488.87 | 1,469.97 | 1,488.87 | 1,472.98 | 488 |
| 2023-01-09 | 1,490.00 | 1,499.98 | 1,470.03 | 1,470.73 | 1,455.04 | 691 |
| 2023-01-06 | 1,451.39 | 1,470.00 | 1,440.01 | 1,470.00 | 1,454.31 | 144 |
| 2023-01-05 | 1,489.99 | 1,505.08 | 1,471.00 | 1,471.00 | 1,455.30 | 3,209 |
| 2023-01-04 | 1,473.22 | 1,518.43 | 1,461.61 | 1,499.87 | 1,483.86 | 480,142 |
| 2023-01-03 | 1,395.00 | 1,463.99 | 1,395.00 | 1,460.97 | 1,445.38 | 3,570 |
| 2023-01-02 | 1,381.42 | 1,381.42 | 1,381.42 | 1,381.42 | 1,366.68 | 0 |
| 2022-12-30 | 1,359.01 | 1,381.42 | 1,359.01 | 1,381.42 | 1,366.68 | 248,222 |
| 2022-12-29 | 1,310.00 | 1,376.00 | 1,310.00 | 1,375.39 | 1,360.71 | 262,917 |
| 2022-12-28 | 1,321.74 | 1,339.99 | 1,303.04 | 1,309.17 | 1,295.20 | 3,004 |
| 2022-12-27 | 1,329.00 | 1,339.83 | 1,325.00 | 1,331.51 | 1,317.30 | 9,397 |
| 2022-12-26 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,316.80 | 9 |
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.