PayPal Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 1,591.34 | 1,622.01 | 1,578.70 | 1,578.70 | 1,561.85 | 887 |
| 2025-02-14 | 1,569.00 | 1,590.00 | 1,558.01 | 1,583.00 | 1,566.11 | 8,554 |
| 2025-02-13 | 1,575.00 | 1,575.00 | 1,551.25 | 1,565.00 | 1,548.30 | 1,178 |
| 2025-02-12 | 1,545.00 | 1,574.98 | 1,540.00 | 1,571.89 | 1,555.12 | 1,064 |
| 2025-02-11 | 1,597.00 | 1,597.00 | 1,564.00 | 1,564.90 | 1,548.20 | 4,209 |
| 2025-02-10 | 1,596.75 | 1,629.00 | 1,596.75 | 1,614.63 | 1,597.40 | 9,987 |
| 2025-02-07 | 1,605.50 | 1,609.99 | 1,592.00 | 1,592.00 | 1,575.01 | 867 |
| 2025-02-06 | 1,642.56 | 1,642.56 | 1,602.82 | 1,610.50 | 1,593.31 | 2,015 |
| 2025-02-05 | 1,678.00 | 1,678.00 | 1,610.01 | 1,632.61 | 1,615.19 | 21,469 |
| 2025-02-04 | 1,700.00 | 1,700.00 | 1,590.00 | 1,599.97 | 1,582.90 | 7,116 |
| 2025-01-31 | 1,869.69 | 1,869.99 | 1,835.00 | 1,835.00 | 1,815.42 | 1,835 |
| 2025-01-30 | 1,850.00 | 1,864.99 | 1,830.01 | 1,854.99 | 1,835.20 | 3,828 |
| 2025-01-29 | 1,835.00 | 1,835.00 | 1,815.01 | 1,827.00 | 1,807.50 | 487 |
| 2025-01-28 | 1,850.01 | 1,850.03 | 1,797.99 | 1,815.05 | 1,795.68 | 919 |
| 2025-01-27 | 1,797.00 | 1,864.99 | 1,797.00 | 1,850.03 | 1,830.29 | 2,170 |
| 2025-01-24 | 1,820.82 | 1,821.00 | 1,813.00 | 1,813.00 | 1,793.65 | 306 |
| 2025-01-23 | 1,830.01 | 1,830.01 | 1,802.01 | 1,810.63 | 1,791.31 | 376 |
| 2025-01-22 | 1,843.21 | 1,849.99 | 1,842.19 | 1,842.20 | 1,822.54 | 131 |
| 2025-01-21 | 1,916.00 | 1,916.00 | 1,853.08 | 1,854.00 | 1,834.22 | 870 |
| 2025-01-20 | 1,905.00 | 1,925.00 | 1,905.00 | 1,916.00 | 1,895.55 | 297 |
| 2025-01-17 | 1,871.32 | 1,930.00 | 1,871.32 | 1,905.00 | 1,884.67 | 3,829 |
| 2025-01-16 | 1,868.00 | 1,871.32 | 1,855.01 | 1,858.82 | 1,838.98 | 1,598 |
| 2025-01-15 | 1,820.00 | 1,846.65 | 1,819.99 | 1,833.00 | 1,813.44 | 4,820 |
| 2025-01-14 | 1,760.00 | 1,792.00 | 1,760.00 | 1,777.00 | 1,758.04 | 1,563 |
| 2025-01-13 | 1,720.00 | 1,730.00 | 1,720.00 | 1,730.00 | 1,711.54 | 768 |
| 2025-01-10 | 1,765.00 | 1,765.00 | 1,716.00 | 1,730.00 | 1,711.54 | 2,230 |
| 2025-01-09 | 1,794.02 | 1,794.02 | 1,785.00 | 1,785.00 | 1,765.95 | 46 |
| 2025-01-08 | 1,800.49 | 1,800.49 | 1,775.00 | 1,791.48 | 1,772.36 | 266 |
| 2025-01-07 | 1,758.55 | 1,820.00 | 1,758.55 | 1,780.00 | 1,761.01 | 271 |
| 2025-01-06 | 1,810.01 | 1,826.00 | 1,810.01 | 1,810.02 | 1,790.71 | 188 |
| 2025-01-03 | 1,780.00 | 1,810.00 | 1,780.00 | 1,810.00 | 1,790.69 | 802 |
| 2025-01-02 | 1,764.00 | 1,790.91 | 1,759.66 | 1,780.00 | 1,761.01 | 423 |
| 2024-12-31 | 1,765.00 | 1,785.01 | 1,765.00 | 1,777.81 | 1,758.84 | 581 |
| 2024-12-30 | 1,750.00 | 1,769.84 | 1,750.00 | 1,760.01 | 1,741.23 | 280 |
| 2024-12-27 | 1,770.00 | 1,770.00 | 1,741.25 | 1,768.20 | 1,749.33 | 199 |
| 2024-12-26 | 1,770.00 | 1,776.02 | 1,760.01 | 1,776.02 | 1,757.07 | 43 |
| 2024-12-24 | 1,750.00 | 1,776.60 | 1,750.00 | 1,776.60 | 1,757.64 | 698 |
| 2024-12-23 | 1,732.01 | 1,751.00 | 1,730.51 | 1,745.00 | 1,726.38 | 357 |
| 2024-12-20 | 1,724.00 | 1,769.99 | 1,724.00 | 1,739.00 | 1,720.44 | 2,873 |
| 2024-12-19 | 1,712.31 | 1,799.99 | 1,712.31 | 1,763.30 | 1,744.48 | 2,016 |
| 2024-12-18 | 1,816.00 | 1,825.00 | 1,735.01 | 1,738.82 | 1,720.27 | 562 |
| 2024-12-17 | 1,845.00 | 1,849.82 | 1,830.01 | 1,830.01 | 1,810.48 | 1,019 |
| 2024-12-16 | 1,845.00 | 1,845.00 | 1,827.21 | 1,840.00 | 1,820.37 | 1,094 |
| 2024-12-13 | 1,820.00 | 1,835.00 | 1,814.00 | 1,834.97 | 1,815.39 | 2,042 |
| 2024-12-11 | 1,775.70 | 1,828.00 | 1,775.70 | 1,823.50 | 1,804.04 | 181 |
| 2024-12-10 | 1,815.00 | 1,821.00 | 1,781.01 | 1,782.59 | 1,763.57 | 1,729 |
| 2024-12-09 | 1,847.00 | 1,857.01 | 1,813.65 | 1,827.38 | 1,807.88 | 1,143 |
| 2024-12-06 | 1,809.98 | 1,815.00 | 1,800.00 | 1,813.65 | 1,794.30 | 1,184 |
| 2024-12-05 | 1,810.00 | 1,810.00 | 1,799.00 | 1,803.60 | 1,784.35 | 995 |
| 2024-12-04 | 1,735.02 | 1,828.20 | 1,735.02 | 1,821.57 | 1,802.13 | 1,268 |
| 2024-12-03 | 1,763.00 | 1,763.00 | 1,725.01 | 1,737.99 | 1,719.44 | 1,957 |
| 2024-12-02 | 1,799.99 | 1,799.99 | 1,758.02 | 1,767.00 | 1,748.14 | 1,048 |
| 2024-11-29 | 1,750.00 | 1,765.13 | 1,744.17 | 1,755.00 | 1,736.27 | 431 |
| 2024-11-28 | 1,775.00 | 1,775.00 | 1,770.00 | 1,770.00 | 1,751.11 | 35 |
| 2024-11-27 | 1,805.00 | 1,805.00 | 1,779.01 | 1,786.00 | 1,766.94 | 717 |
| 2024-11-26 | 1,799.99 | 1,821.41 | 1,785.01 | 1,798.00 | 1,778.81 | 986 |
| 2024-11-25 | 1,780.00 | 1,798.00 | 1,764.00 | 1,779.06 | 1,760.08 | 5,093 |
| 2024-11-22 | 1,735.00 | 1,775.01 | 1,735.00 | 1,775.01 | 1,756.07 | 1,688 |
| 2024-11-21 | 1,725.98 | 1,744.00 | 1,717.00 | 1,735.00 | 1,716.49 | 611 |
| 2024-11-20 | 1,688.85 | 1,742.00 | 1,688.85 | 1,725.99 | 1,707.57 | 985 |
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.