PayPal Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 1,400.00 | 1,430.00 | 1,400.00 | 1,430.00 | 1,414.74 | 32 |
| 2022-07-01 | 1,444.79 | 1,449.99 | 1,411.22 | 1,430.01 | 1,414.75 | 573 |
| 2022-06-30 | 1,400.00 | 1,409.00 | 1,370.00 | 1,394.95 | 1,380.06 | 939 |
| 2022-06-29 | 1,430.00 | 1,459.99 | 1,408.89 | 1,441.72 | 1,426.34 | 2,445 |
| 2022-06-28 | 1,520.00 | 1,524.61 | 1,443.40 | 1,449.92 | 1,434.45 | 7,081 |
| 2022-06-27 | 1,539.00 | 1,542.26 | 1,505.71 | 1,508.16 | 1,492.07 | 2,795 |
| 2022-06-24 | 1,500.00 | 1,557.50 | 1,500.00 | 1,539.00 | 1,522.58 | 11,212 |
| 2022-06-23 | 1,480.00 | 1,480.00 | 1,438.00 | 1,472.20 | 1,456.49 | 1,989 |
| 2022-06-22 | 1,461.28 | 1,492.00 | 1,440.00 | 1,480.00 | 1,464.21 | 1,041 |
| 2022-06-21 | 1,489.01 | 1,500.00 | 1,458.00 | 1,461.28 | 1,445.69 | 1,055 |
| 2022-06-20 | 1,525.00 | 1,525.00 | 1,500.01 | 1,500.01 | 1,484.00 | 30 |
| 2022-06-17 | 1,480.00 | 1,499.98 | 1,450.00 | 1,492.50 | 1,476.57 | 20,469 |
| 2022-06-16 | 1,519.99 | 1,519.99 | 1,440.03 | 1,452.66 | 1,437.16 | 6,128 |
| 2022-06-15 | 1,514.90 | 1,551.33 | 1,500.77 | 1,538.33 | 1,521.91 | 4,517 |
| 2022-06-14 | 1,500.23 | 1,535.00 | 1,477.00 | 1,495.22 | 1,479.26 | 17,599 |
| 2022-06-13 | 1,532.52 | 1,545.00 | 1,505.17 | 1,515.00 | 1,498.83 | 10,662 |
| 2022-06-10 | 1,650.00 | 1,650.00 | 1,563.00 | 1,582.48 | 1,565.59 | 5,708 |
| 2022-06-09 | 1,680.00 | 1,708.01 | 1,665.10 | 1,665.11 | 1,647.34 | 963 |
| 2022-06-08 | 1,728.50 | 1,744.00 | 1,714.99 | 1,715.91 | 1,697.60 | 3,163 |
| 2022-06-07 | 1,696.98 | 1,738.98 | 1,665.15 | 1,737.32 | 1,718.78 | 1,210 |
| 2022-06-06 | 1,706.34 | 1,735.55 | 1,696.01 | 1,696.98 | 1,678.87 | 6,079 |
| 2022-06-03 | 1,683.30 | 1,720.00 | 1,683.30 | 1,692.96 | 1,674.89 | 1,288 |
| 2022-06-02 | 1,649.99 | 1,727.00 | 1,639.00 | 1,719.21 | 1,700.86 | 8,572 |
| 2022-06-01 | 1,677.64 | 1,677.64 | 1,617.01 | 1,649.53 | 1,631.93 | 2,162 |
| 2022-05-31 | 1,681.00 | 1,715.68 | 1,633.01 | 1,683.00 | 1,665.04 | 3,405 |
| 2022-05-30 | 1,685.00 | 1,685.01 | 1,681.00 | 1,681.00 | 1,663.06 | 36 |
| 2022-05-27 | 1,597.40 | 1,672.50 | 1,597.40 | 1,664.60 | 1,646.84 | 26,805 |
| 2022-05-26 | 1,600.00 | 1,608.99 | 1,580.00 | 1,589.46 | 1,572.50 | 1,492 |
| 2022-05-25 | 1,549.99 | 1,597.95 | 1,545.00 | 1,580.00 | 1,563.14 | 2,417 |
| 2022-05-24 | 1,555.55 | 1,576.00 | 1,539.00 | 1,553.00 | 1,536.43 | 1,333 |
| 2022-05-23 | 1,606.00 | 1,620.00 | 1,600.00 | 1,609.00 | 1,591.83 | 763 |
| 2022-05-20 | 1,650.98 | 1,650.98 | 1,540.01 | 1,600.11 | 1,583.04 | 8,126 |
| 2022-05-19 | 1,525.00 | 1,649.19 | 1,525.00 | 1,618.45 | 1,601.18 | 6,936 |
| 2022-05-18 | 1,590.00 | 1,612.89 | 1,540.00 | 1,547.64 | 1,531.13 | 1,565 |
| 2022-05-17 | 1,585.00 | 1,619.99 | 1,555.00 | 1,591.09 | 1,574.11 | 1,700 |
| 2022-05-16 | 1,589.00 | 1,589.00 | 1,538.06 | 1,555.00 | 1,538.41 | 1,828 |
| 2022-05-13 | 1,555.00 | 1,598.99 | 1,542.80 | 1,584.49 | 1,567.58 | 16,205 |
| 2022-05-12 | 1,526.33 | 1,560.99 | 1,460.02 | 1,487.90 | 1,472.02 | 9,251 |
| 2022-05-11 | 1,580.00 | 1,622.80 | 1,526.33 | 1,530.68 | 1,514.35 | 19,700 |
| 2022-05-10 | 1,650.00 | 1,663.99 | 1,560.00 | 1,600.00 | 1,582.93 | 27,805 |
| 2022-05-09 | 1,625.00 | 1,676.37 | 1,610.00 | 1,631.12 | 1,613.71 | 9,684 |
| 2022-05-06 | 1,730.00 | 1,730.00 | 1,631.13 | 1,655.00 | 1,637.34 | 16,696 |
| 2022-05-05 | 1,768.00 | 1,787.99 | 1,715.00 | 1,725.60 | 1,707.19 | 3,224 |
| 2022-05-04 | 1,830.00 | 1,861.00 | 1,766.00 | 1,858.80 | 1,838.96 | 6,262 |
| 2022-05-03 | 1,850.00 | 1,879.99 | 1,830.00 | 1,830.00 | 1,810.47 | 1,947 |
| 2022-05-02 | 1,850.00 | 1,853.00 | 1,780.01 | 1,853.00 | 1,833.23 | 2,014 |
| 2022-04-29 | 1,888.07 | 1,903.48 | 1,780.01 | 1,810.87 | 1,791.55 | 4,570 |
| 2022-04-28 | 1,710.00 | 1,909.98 | 1,710.00 | 1,878.68 | 1,858.63 | 18,994 |
| 2022-04-27 | 1,725.00 | 1,779.98 | 1,671.13 | 1,686.10 | 1,668.11 | 12,067 |
| 2022-04-26 | 1,760.00 | 1,760.00 | 1,701.77 | 1,714.90 | 1,696.60 | 3,266 |
| 2022-04-25 | 1,744.00 | 1,780.00 | 1,719.54 | 1,770.64 | 1,751.75 | 9,345 |
| 2022-04-22 | 1,813.00 | 1,820.00 | 1,740.01 | 1,749.36 | 1,730.69 | 5,381 |
| 2022-04-21 | 2,019.98 | 2,019.98 | 1,796.96 | 1,800.84 | 1,781.62 | 9,453 |
| 2022-04-20 | 2,096.99 | 2,096.99 | 1,892.00 | 1,897.32 | 1,877.07 | 12,382 |
| 2022-04-19 | 2,005.00 | 2,100.00 | 1,995.00 | 2,096.99 | 2,074.61 | 4,152 |
| 2022-04-18 | 2,082.40 | 2,082.40 | 1,980.00 | 1,985.83 | 1,964.64 | 3,455 |
| 2022-04-13 | 2,100.00 | 2,100.00 | 2,035.00 | 2,082.40 | 2,060.18 | 8,222 |
| 2022-04-12 | 2,200.00 | 2,222.49 | 2,127.71 | 2,143.42 | 2,120.55 | 2,975 |
| 2022-04-11 | 2,226.00 | 2,229.98 | 2,183.00 | 2,192.70 | 2,169.30 | 3,237 |
| 2022-04-08 | 2,255.00 | 2,269.00 | 2,226.00 | 2,229.17 | 2,205.38 | 3,541 |
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.