Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← PYPL.MX stock page

PayPal Holdings, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-072,257.012,299.982,222.222,285.002,260.625,951
2022-04-062,290.002,292.002,230.012,270.002,245.785,128
2022-04-052,391.032,391.032,342.002,346.062,321.034,100
2022-04-042,339.992,415.042,339.992,406.132,380.454,429
2022-04-012,315.002,335.002,291.002,299.342,274.802,648
2022-03-312,345.002,368.792,320.002,322.002,297.222,203
2022-03-302,400.012,442.992,351.232,354.702,329.574,424
2022-03-292,350.002,421.952,350.002,414.452,388.6910,447
2022-03-282,300.002,352.992,270.002,335.792,310.866,495
2022-03-252,335.002,335.002,237.002,271.482,247.2411,342
2022-03-242,330.002,334.542,275.012,330.662,305.792,367
2022-03-232,391.892,391.892,305.002,323.882,299.0813,941
2022-03-222,428.002,430.992,332.002,389.682,364.1869,302
2022-03-182,274.502,439.992,274.502,379.892,354.4919,597
2022-03-172,224.002,300.002,209.032,291.002,266.5531,210
2022-03-162,149.002,215.002,130.002,209.032,185.4612,273
2022-03-152,081.002,099.992,030.002,095.692,073.334,310
2022-03-142,001.002,081.001,975.012,035.712,013.992,085
2022-03-112,049.002,078.992,001.002,029.742,008.084,075
2022-03-102,099.002,099.002,025.212,062.372,040.367,482
2022-03-092,070.002,109.082,054.002,086.992,064.722,634
2022-03-081,990.002,091.001,980.002,036.192,014.464,820
2022-03-072,100.002,119.981,996.012,003.851,982.474,288
2022-03-042,098.002,119.982,070.002,095.002,072.645,730
2022-03-032,201.002,229.992,086.002,090.122,067.825,252
2022-03-022,191.002,217.592,163.032,200.632,177.1527,190
2022-03-012,276.802,287.492,185.002,194.352,170.938,724
2022-02-282,250.002,320.002,230.002,276.802,252.508,822
2022-02-252,180.002,259.022,143.002,256.722,232.6420,696
2022-02-241,984.802,167.881,956.012,150.842,127.8926,859
2022-02-232,121.002,150.382,031.012,037.502,015.7610,140
2022-02-222,092.002,131.002,086.002,095.102,072.7433,993
2022-02-212,090.002,250.002,090.002,212.702,189.09303
2022-02-182,159.992,170.982,091.332,111.162,088.6319,948
2022-02-172,241.642,250.012,134.962,139.232,116.4028,313
2022-02-162,309.332,309.332,244.132,248.102,224.1110,819
2022-02-152,360.002,369.762,334.002,347.352,322.305,384
2022-02-142,325.502,379.232,315.002,328.942,304.0916,636
2022-02-112,481.002,481.002,359.952,366.292,341.0427,446
2022-02-102,489.982,551.992,435.302,445.492,419.3960,482
2022-02-092,489.002,549.992,465.002,514.422,487.5920,500
2022-02-082,603.002,603.002,445.672,473.892,447.4912,595
2022-02-042,579.002,619.992,520.002,614.102,586.2145,153
2022-02-032,724.442,724.442,554.002,560.072,532.7569,613
2022-02-022,930.002,930.002,660.002,728.612,699.49102,574
2022-02-013,549.003,636.003,516.173,612.553,574.0063,170
2022-01-313,410.003,549.973,409.993,530.633,492.954,842
2022-01-283,274.003,399.983,274.003,376.573,340.541,765
2022-01-273,250.003,366.803,250.003,302.283,267.041,590
2022-01-263,379.753,395.143,230.023,256.183,221.433,598
2022-01-253,296.003,320.003,227.003,260.523,225.734,682
2022-01-243,340.003,345.993,150.003,341.173,305.5210,847
2022-01-213,515.003,546.003,344.003,375.783,339.7613,729
2022-01-203,622.003,669.993,555.003,564.753,526.712,048
2022-01-193,559.973,647.983,540.043,561.563,523.557,481
2022-01-183,580.003,638.003,555.013,559.973,521.988,020
2022-01-173,630.623,630.623,630.623,630.623,591.880
2022-01-143,685.493,685.493,571.443,630.623,591.8810,110
2022-01-133,814.343,867.853,669.003,679.943,640.6712,121
2022-01-123,890.013,939.953,787.003,814.343,773.641,743
← NewerPage 20 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-042.5871 USD
2026-06-042.5871 USD
2026-03-042.5871 USD
2025-11-192.5871 USD

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.