PayPal Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 1,727.23 | 1,780.00 | 1,716.15 | 1,749.98 | 1,731.31 | 393 |
| 2022-09-26 | 1,739.90 | 1,740.80 | 1,714.48 | 1,716.13 | 1,697.82 | 1,708 |
| 2022-09-23 | 1,756.61 | 1,756.61 | 1,715.01 | 1,727.33 | 1,708.90 | 6,410 |
| 2022-09-22 | 1,800.00 | 1,800.00 | 1,738.23 | 1,756.61 | 1,737.87 | 4,274 |
| 2022-09-21 | 1,840.43 | 1,873.21 | 1,830.00 | 1,830.00 | 1,810.47 | 1,162 |
| 2022-09-20 | 1,840.00 | 1,859.46 | 1,815.00 | 1,821.88 | 1,802.44 | 1,277 |
| 2022-09-19 | 1,875.00 | 1,900.00 | 1,855.00 | 1,887.11 | 1,866.97 | 254 |
| 2022-09-15 | 1,962.00 | 1,980.00 | 1,940.00 | 1,950.00 | 1,929.19 | 1,153 |
| 2022-09-14 | 1,940.00 | 1,949.98 | 1,900.04 | 1,949.98 | 1,929.17 | 556 |
| 2022-09-13 | 1,920.00 | 1,933.92 | 1,900.00 | 1,902.38 | 1,882.08 | 1,363 |
| 2022-09-12 | 1,925.51 | 1,961.54 | 1,925.51 | 1,940.88 | 1,920.17 | 2,859 |
| 2022-09-09 | 1,920.05 | 1,930.00 | 1,904.00 | 1,913.15 | 1,892.73 | 1,117 |
| 2022-09-08 | 1,882.57 | 1,921.74 | 1,882.57 | 1,909.46 | 1,889.08 | 1,907 |
| 2022-09-07 | 1,845.93 | 1,901.21 | 1,845.93 | 1,900.38 | 1,880.10 | 2,069 |
| 2022-09-06 | 1,837.76 | 1,852.30 | 1,811.77 | 1,852.30 | 1,832.53 | 1,062 |
| 2022-09-05 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 1,827.29 | 25 |
| 2022-09-02 | 1,879.00 | 1,879.00 | 1,815.00 | 1,847.58 | 1,827.86 | 690 |
| 2022-09-01 | 1,835.00 | 1,887.47 | 1,835.00 | 1,877.24 | 1,857.21 | 15,094 |
| 2022-08-31 | 1,931.45 | 1,935.84 | 1,878.69 | 1,889.45 | 1,869.29 | 3,343 |
| 2022-08-30 | 1,858.00 | 1,858.00 | 1,834.00 | 1,847.79 | 1,828.07 | 1,498 |
| 2022-08-29 | 1,850.00 | 1,867.06 | 1,846.00 | 1,863.01 | 1,843.13 | 1,644 |
| 2022-08-26 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,850.05 | 32 |
| 2022-08-25 | 1,905.00 | 1,937.00 | 1,901.36 | 1,921.92 | 1,901.41 | 189 |
| 2022-08-24 | 1,874.55 | 1,896.53 | 1,866.00 | 1,868.25 | 1,848.31 | 1,686 |
| 2022-08-23 | 1,864.58 | 1,895.23 | 1,859.35 | 1,865.08 | 1,845.18 | 1,359 |
| 2022-08-22 | 1,942.01 | 1,942.01 | 1,878.65 | 1,886.49 | 1,866.36 | 1,619 |
| 2022-08-19 | 1,975.29 | 1,975.29 | 1,940.78 | 1,949.82 | 1,929.01 | 2,302 |
| 2022-08-18 | 1,961.53 | 2,022.58 | 1,956.03 | 2,011.97 | 1,990.50 | 1,333 |
| 2022-08-17 | 2,009.68 | 2,018.30 | 1,988.14 | 1,995.33 | 1,974.04 | 2,927 |
| 2022-08-16 | 2,030.00 | 2,047.03 | 1,998.44 | 2,034.89 | 2,013.18 | 10,949 |
| 2022-08-15 | 2,002.00 | 2,027.52 | 2,001.59 | 2,011.00 | 1,989.54 | 4,908 |
| 2022-08-12 | 2,017.00 | 2,022.75 | 1,990.00 | 2,002.68 | 1,981.31 | 1,211 |
| 2022-08-11 | 2,016.06 | 2,030.41 | 1,970.82 | 1,978.49 | 1,957.38 | 6,728 |
| 2022-08-10 | 1,950.00 | 1,983.00 | 1,941.49 | 1,981.07 | 1,959.93 | 8,483 |
| 2022-08-09 | 1,950.00 | 1,950.00 | 1,895.01 | 1,924.05 | 1,903.52 | 3,453 |
| 2022-08-08 | 1,955.00 | 2,000.00 | 1,936.00 | 1,953.00 | 1,932.16 | 3,021 |
| 2022-08-05 | 1,944.63 | 1,961.00 | 1,930.00 | 1,943.00 | 1,922.27 | 4,781 |
| 2022-08-04 | 2,010.00 | 2,010.00 | 1,920.01 | 1,970.84 | 1,949.81 | 5,712 |
| 2022-08-03 | 2,050.02 | 2,104.98 | 1,991.89 | 2,003.10 | 1,981.72 | 26,468 |
| 2022-08-02 | 1,794.60 | 1,869.90 | 1,794.60 | 1,862.66 | 1,842.78 | 497,061 |
| 2022-08-01 | 1,767.80 | 1,806.00 | 1,741.35 | 1,799.91 | 1,780.70 | 3,210 |
| 2022-07-29 | 1,727.65 | 1,775.00 | 1,727.65 | 1,767.80 | 1,748.94 | 2,426 |
| 2022-07-28 | 1,748.77 | 1,748.77 | 1,706.28 | 1,735.44 | 1,716.92 | 5,337 |
| 2022-07-27 | 1,691.00 | 1,765.45 | 1,678.70 | 1,761.47 | 1,742.67 | 18,736 |
| 2022-07-26 | 1,658.00 | 1,658.00 | 1,572.26 | 1,573.36 | 1,556.57 | 964 |
| 2022-07-25 | 1,650.00 | 1,681.99 | 1,598.77 | 1,672.93 | 1,655.08 | 1,759 |
| 2022-07-22 | 1,708.50 | 1,712.02 | 1,651.83 | 1,662.24 | 1,644.50 | 7,277 |
| 2022-07-21 | 1,650.00 | 1,723.00 | 1,649.99 | 1,708.46 | 1,690.23 | 9,240 |
| 2022-07-20 | 1,595.00 | 1,643.00 | 1,595.00 | 1,642.43 | 1,624.90 | 2,227 |
| 2022-07-19 | 1,526.66 | 1,596.00 | 1,526.66 | 1,595.33 | 1,578.31 | 1,501 |
| 2022-07-18 | 1,530.97 | 1,555.00 | 1,528.09 | 1,528.09 | 1,511.78 | 2,399 |
| 2022-07-15 | 1,470.00 | 1,517.99 | 1,466.57 | 1,513.56 | 1,497.41 | 2,149 |
| 2022-07-14 | 1,453.00 | 1,460.00 | 1,446.75 | 1,450.00 | 1,434.53 | 780 |
| 2022-07-13 | 1,455.00 | 1,485.02 | 1,446.98 | 1,482.79 | 1,466.97 | 1,944 |
| 2022-07-12 | 1,506.02 | 1,506.02 | 1,481.00 | 1,485.00 | 1,469.15 | 1,096 |
| 2022-07-11 | 1,503.00 | 1,503.00 | 1,452.01 | 1,460.56 | 1,444.97 | 1,307 |
| 2022-07-08 | 1,500.00 | 1,525.59 | 1,470.00 | 1,500.93 | 1,484.91 | 2,486 |
| 2022-07-07 | 1,525.02 | 1,549.99 | 1,508.88 | 1,549.99 | 1,533.45 | 3,018 |
| 2022-07-06 | 1,550.00 | 1,550.00 | 1,509.00 | 1,521.12 | 1,504.89 | 1,902 |
| 2022-07-05 | 1,415.21 | 1,528.74 | 1,415.21 | 1,525.39 | 1,509.11 | 3,891 |
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.