PayPal Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 1,349.99 | 1,349.99 | 1,324.00 | 1,331.00 | 1,316.80 | 464 |
| 2022-12-22 | 1,350.00 | 1,350.00 | 1,300.00 | 1,338.18 | 1,323.90 | 2,116 |
| 2022-12-21 | 1,370.00 | 1,374.00 | 1,353.33 | 1,354.18 | 1,339.73 | 3,293 |
| 2022-12-20 | 1,363.00 | 1,378.19 | 1,348.00 | 1,359.97 | 1,345.46 | 1,038 |
| 2022-12-19 | 1,359.00 | 1,376.00 | 1,355.02 | 1,362.00 | 1,347.47 | 2,725 |
| 2022-12-16 | 1,382.00 | 1,389.00 | 1,355.04 | 1,369.71 | 1,355.09 | 2,812 |
| 2022-12-15 | 1,426.00 | 1,426.00 | 1,369.56 | 1,374.44 | 1,359.77 | 5,236 |
| 2022-12-14 | 1,447.32 | 1,461.27 | 1,420.00 | 1,425.85 | 1,410.63 | 966 |
| 2022-12-13 | 1,500.00 | 1,525.00 | 1,431.01 | 1,447.32 | 1,431.88 | 4,482 |
| 2022-12-09 | 1,467.45 | 1,470.00 | 1,450.51 | 1,455.52 | 1,439.99 | 6,066 |
| 2022-12-08 | 1,471.00 | 1,480.00 | 1,455.01 | 1,455.01 | 1,439.48 | 443 |
| 2022-12-07 | 1,416.02 | 1,475.00 | 1,400.00 | 1,462.87 | 1,447.26 | 3,398 |
| 2022-12-06 | 1,451.50 | 1,451.50 | 1,408.00 | 1,428.30 | 1,413.06 | 1,398 |
| 2022-12-05 | 1,456.22 | 1,499.98 | 1,440.05 | 1,445.13 | 1,429.71 | 3,506 |
| 2022-12-02 | 1,472.00 | 1,480.00 | 1,445.53 | 1,448.13 | 1,432.68 | 44,017 |
| 2022-12-01 | 1,512.00 | 1,532.00 | 1,499.27 | 1,507.20 | 1,491.12 | 2,778 |
| 2022-11-30 | 1,490.71 | 1,535.99 | 1,463.00 | 1,516.02 | 1,499.84 | 6,056 |
| 2022-11-29 | 1,528.00 | 1,536.92 | 1,486.00 | 1,490.71 | 1,474.80 | 4,129 |
| 2022-11-28 | 1,550.02 | 1,558.00 | 1,535.01 | 1,535.01 | 1,518.63 | 2,023 |
| 2022-11-25 | 1,546.51 | 1,558.99 | 1,545.00 | 1,550.00 | 1,533.46 | 499 |
| 2022-11-24 | 1,570.05 | 1,570.05 | 1,570.05 | 1,570.05 | 1,553.30 | 15 |
| 2022-11-23 | 1,541.00 | 1,563.00 | 1,541.00 | 1,563.00 | 1,546.32 | 2,279 |
| 2022-11-22 | 1,555.00 | 1,559.00 | 1,510.00 | 1,555.28 | 1,538.68 | 5,283 |
| 2022-11-18 | 1,663.00 | 1,663.00 | 1,645.01 | 1,649.48 | 1,631.88 | 16,423 |
| 2022-11-17 | 1,664.00 | 1,689.00 | 1,650.00 | 1,650.00 | 1,632.39 | 318 |
| 2022-11-16 | 1,675.00 | 1,695.00 | 1,655.00 | 1,676.00 | 1,658.12 | 2,440 |
| 2022-11-15 | 1,788.00 | 1,789.00 | 1,728.01 | 1,742.18 | 1,723.59 | 37,353 |
| 2022-11-14 | 1,753.00 | 1,760.00 | 1,719.92 | 1,728.68 | 1,710.23 | 785 |
| 2022-11-11 | 1,748.01 | 1,799.98 | 1,730.92 | 1,777.61 | 1,758.64 | 2,554 |
| 2022-11-10 | 1,629.00 | 1,675.34 | 1,629.00 | 1,674.67 | 1,656.80 | 17,112 |
| 2022-11-09 | 1,541.00 | 1,545.00 | 1,519.63 | 1,540.00 | 1,523.57 | 1,563 |
| 2022-11-08 | 1,560.00 | 1,616.00 | 1,560.00 | 1,592.00 | 1,575.01 | 3,666 |
| 2022-11-07 | 1,500.02 | 1,520.00 | 1,487.00 | 1,519.00 | 1,502.79 | 774 |
| 2022-11-04 | 1,499.00 | 1,499.00 | 1,414.00 | 1,469.13 | 1,453.45 | 6,487 |
| 2022-11-03 | 1,610.00 | 1,610.00 | 1,500.00 | 1,508.16 | 1,492.07 | 2,440 |
| 2022-11-01 | 1,650.00 | 1,650.00 | 1,640.50 | 1,649.70 | 1,632.10 | 1,994 |
| 2022-10-31 | 1,643.00 | 1,664.80 | 1,643.00 | 1,660.00 | 1,642.29 | 3,909 |
| 2022-10-28 | 1,650.01 | 1,719.01 | 1,650.01 | 1,713.00 | 1,694.72 | 1,576 |
| 2022-10-27 | 1,760.50 | 1,760.50 | 1,730.00 | 1,730.01 | 1,711.55 | 3,265 |
| 2022-10-26 | 1,795.00 | 1,810.00 | 1,755.00 | 1,768.75 | 1,749.88 | 4,926 |
| 2022-10-25 | 1,749.00 | 1,780.00 | 1,749.00 | 1,777.56 | 1,758.59 | 1,461 |
| 2022-10-24 | 1,676.00 | 1,676.00 | 1,620.01 | 1,649.66 | 1,632.06 | 18,676 |
| 2022-10-21 | 1,659.00 | 1,675.00 | 1,659.00 | 1,673.20 | 1,655.35 | 241 |
| 2022-10-20 | 1,720.01 | 1,720.01 | 1,684.25 | 1,684.26 | 1,666.29 | 371 |
| 2022-10-19 | 1,700.00 | 1,715.56 | 1,687.00 | 1,695.69 | 1,677.60 | 1,460 |
| 2022-10-18 | 1,737.13 | 1,745.00 | 1,702.26 | 1,714.14 | 1,695.85 | 6,553 |
| 2022-10-17 | 1,673.45 | 1,693.74 | 1,664.28 | 1,692.37 | 1,674.31 | 4,157 |
| 2022-10-14 | 1,696.00 | 1,701.82 | 1,621.00 | 1,621.00 | 1,603.70 | 8,999 |
| 2022-10-13 | 1,630.00 | 1,689.24 | 1,620.00 | 1,686.83 | 1,668.83 | 2,886 |
| 2022-10-12 | 1,682.00 | 1,700.00 | 1,667.51 | 1,685.44 | 1,667.45 | 14,514 |
| 2022-10-11 | 1,655.85 | 1,685.95 | 1,604.48 | 1,671.08 | 1,653.25 | 865 |
| 2022-10-10 | 1,736.43 | 1,736.43 | 1,683.19 | 1,690.80 | 1,672.76 | 5,060 |
| 2022-10-07 | 1,830.00 | 1,830.00 | 1,800.01 | 1,800.02 | 1,780.81 | 8,791 |
| 2022-10-06 | 1,900.00 | 1,919.99 | 1,900.00 | 1,905.00 | 1,884.67 | 148 |
| 2022-10-05 | 1,836.21 | 1,893.35 | 1,836.21 | 1,891.01 | 1,870.83 | 297 |
| 2022-10-04 | 1,754.99 | 1,853.00 | 1,754.99 | 1,852.00 | 1,832.24 | 3,654 |
| 2022-10-03 | 1,714.48 | 1,757.27 | 1,714.48 | 1,753.85 | 1,735.13 | 345 |
| 2022-09-30 | 1,784.00 | 1,789.01 | 1,737.01 | 1,739.07 | 1,720.51 | 2,839 |
| 2022-09-29 | 1,805.00 | 1,805.00 | 1,764.05 | 1,784.00 | 1,764.96 | 1,528 |
| 2022-09-28 | 1,736.88 | 1,849.99 | 1,736.88 | 1,837.86 | 1,818.25 | 3,172 |
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.