PayPal Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 3,736.00 | 3,939.98 | 3,736.00 | 3,901.36 | 3,859.73 | 5,964 |
| 2022-01-10 | 3,808.00 | 3,808.00 | 3,630.05 | 3,730.94 | 3,691.13 | 10,355 |
| 2022-01-07 | 3,890.00 | 3,923.00 | 3,805.00 | 3,833.95 | 3,793.04 | 2,263 |
| 2022-01-06 | 3,817.00 | 3,997.99 | 3,810.01 | 3,950.69 | 3,908.53 | 2,047 |
| 2022-01-05 | 3,930.00 | 3,945.00 | 3,859.83 | 3,860.00 | 3,818.81 | 23,265 |
| 2022-01-04 | 4,020.00 | 4,024.99 | 3,850.06 | 3,925.43 | 3,883.54 | 3,388 |
| 2022-01-03 | 3,920.00 | 4,020.05 | 3,910.46 | 3,996.81 | 3,954.16 | 5,841 |
| 2021-12-31 | 3,900.00 | 3,901.00 | 3,869.97 | 3,876.66 | 3,835.29 | 2,631 |
| 2021-12-30 | 3,895.00 | 3,970.00 | 3,894.06 | 3,929.17 | 3,887.24 | 2,801 |
| 2021-12-29 | 3,912.00 | 3,953.98 | 3,875.00 | 3,916.48 | 3,874.69 | 4,086 |
| 2021-12-28 | 3,985.99 | 3,999.96 | 3,912.00 | 3,941.88 | 3,899.82 | 9,046 |
| 2021-12-27 | 3,995.00 | 3,999.99 | 3,960.01 | 3,970.97 | 3,928.60 | 8,386 |
| 2021-12-24 | 3,998.00 | 4,025.00 | 3,998.00 | 4,005.20 | 3,962.46 | 141 |
| 2021-12-23 | 3,970.00 | 3,999.89 | 3,940.50 | 3,985.44 | 3,942.91 | 3,852 |
| 2021-12-22 | 3,945.00 | 3,979.99 | 3,922.62 | 3,951.74 | 3,909.57 | 4,369 |
| 2021-12-21 | 3,839.98 | 3,933.00 | 3,815.00 | 3,917.14 | 3,875.34 | 3,093 |
| 2021-12-20 | 3,894.99 | 3,894.99 | 3,767.13 | 3,778.58 | 3,738.26 | 2,037 |
| 2021-12-17 | 3,900.04 | 3,900.04 | 3,780.00 | 3,879.95 | 3,838.55 | 3,039 |
| 2021-12-16 | 4,050.00 | 4,090.99 | 3,901.01 | 3,941.96 | 3,899.90 | 12,886 |
| 2021-12-15 | 3,930.00 | 4,023.12 | 3,900.03 | 4,002.79 | 3,960.08 | 12,992 |
| 2021-12-14 | 3,895.00 | 3,998.98 | 3,850.01 | 3,966.03 | 3,923.71 | 33,574 |
| 2021-12-13 | 3,906.25 | 4,001.00 | 3,890.03 | 3,922.35 | 3,880.49 | 2,997 |
| 2021-12-10 | 4,060.72 | 4,060.72 | 3,905.02 | 3,933.65 | 3,891.67 | 6,940 |
| 2021-12-09 | 4,101.00 | 4,120.00 | 4,014.95 | 4,060.73 | 4,017.40 | 3,233 |
| 2021-12-08 | 4,000.00 | 4,136.00 | 3,985.01 | 4,127.02 | 4,082.98 | 11,270 |
| 2021-12-07 | 4,000.00 | 4,074.98 | 3,990.01 | 4,006.97 | 3,964.21 | 17,701 |
| 2021-12-06 | 3,930.00 | 3,949.65 | 3,821.22 | 3,923.65 | 3,881.78 | 9,783 |
| 2021-12-03 | 3,992.94 | 3,992.94 | 3,850.00 | 3,910.76 | 3,869.03 | 6,109 |
| 2021-12-02 | 3,883.50 | 4,048.87 | 3,879.00 | 3,992.94 | 3,950.33 | 12,394 |
| 2021-12-01 | 3,975.00 | 4,024.96 | 3,840.01 | 3,879.00 | 3,837.61 | 7,920 |
| 2021-11-30 | 4,055.92 | 4,082.33 | 3,875.10 | 3,953.96 | 3,911.77 | 6,348 |
| 2021-11-29 | 4,125.00 | 4,125.00 | 3,985.72 | 4,056.37 | 4,013.08 | 11,576 |
| 2021-11-26 | 4,205.00 | 4,205.00 | 4,083.00 | 4,119.83 | 4,075.87 | 7,458 |
| 2021-11-25 | 4,070.00 | 4,248.00 | 4,070.00 | 4,203.97 | 4,159.11 | 322 |
| 2021-11-24 | 3,986.00 | 4,063.28 | 3,986.00 | 4,049.49 | 4,006.28 | 9,537 |
| 2021-11-23 | 4,000.00 | 4,020.16 | 3,944.72 | 3,970.76 | 3,928.39 | 17,384 |
| 2021-11-22 | 4,058.00 | 4,058.00 | 3,866.31 | 3,997.84 | 3,955.18 | 30,412 |
| 2021-11-19 | 4,191.13 | 4,191.13 | 4,026.00 | 4,031.97 | 3,988.94 | 16,510 |
| 2021-11-18 | 4,264.96 | 4,285.58 | 4,100.00 | 4,175.85 | 4,131.29 | 15,694 |
| 2021-11-17 | 4,400.00 | 4,400.00 | 4,202.00 | 4,252.66 | 4,207.28 | 27,602 |
| 2021-11-16 | 4,380.01 | 4,486.79 | 4,380.01 | 4,465.06 | 4,417.41 | 18,645 |
| 2021-11-12 | 4,200.00 | 4,315.45 | 4,149.00 | 4,280.61 | 4,234.93 | 16,883 |
| 2021-11-11 | 4,226.00 | 4,226.28 | 4,144.00 | 4,177.98 | 4,133.40 | 11,548 |
| 2021-11-10 | 4,170.00 | 4,249.99 | 4,140.00 | 4,204.54 | 4,159.67 | 30,636 |
| 2021-11-09 | 4,360.00 | 4,360.00 | 4,075.00 | 4,144.04 | 4,099.82 | 200,417 |
| 2021-11-08 | 4,620.00 | 4,695.70 | 4,613.05 | 4,663.45 | 4,613.69 | 25,116 |
| 2021-11-05 | 4,735.00 | 4,735.00 | 4,579.01 | 4,593.75 | 4,544.73 | 7,814 |
| 2021-11-04 | 4,754.00 | 4,754.00 | 4,638.10 | 4,680.66 | 4,630.71 | 14,191 |
| 2021-11-03 | 4,817.77 | 4,817.77 | 4,695.00 | 4,744.22 | 4,693.59 | 5,333 |
| 2021-11-01 | 4,788.74 | 4,826.49 | 4,788.74 | 4,808.06 | 4,756.75 | 4,660 |
| 2021-10-29 | 4,863.59 | 4,863.59 | 4,780.00 | 4,788.53 | 4,737.43 | 2,103 |
| 2021-10-28 | 4,819.99 | 4,853.00 | 4,730.00 | 4,819.34 | 4,767.91 | 9,843 |
| 2021-10-27 | 4,950.00 | 4,950.00 | 4,735.00 | 4,769.84 | 4,718.94 | 7,754 |
| 2021-10-26 | 5,029.30 | 5,029.30 | 4,875.00 | 4,916.61 | 4,864.14 | 13,545 |
| 2021-10-25 | 5,120.00 | 5,120.00 | 4,980.01 | 5,004.24 | 4,950.84 | 15,679 |
| 2021-10-22 | 4,935.01 | 4,965.00 | 4,842.95 | 4,855.58 | 4,803.77 | 22,603 |
| 2021-10-21 | 5,239.00 | 5,239.00 | 4,939.99 | 4,948.36 | 4,895.56 | 17,933 |
| 2021-10-20 | 5,481.00 | 5,481.00 | 5,120.00 | 5,217.94 | 5,162.26 | 6,237 |
← NewerPage 21 of 21 · 1,258 trading days
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.