PayPal Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1,726.19 | 1,726.19 | 1,675.51 | 1,685.00 | 1,667.02 | 2,209 |
| 2024-11-15 | 1,759.99 | 1,759.99 | 1,742.00 | 1,746.89 | 1,728.25 | 513 |
| 2024-11-14 | 1,776.00 | 1,797.00 | 1,745.00 | 1,754.00 | 1,735.28 | 513 |
| 2024-11-13 | 1,768.30 | 1,804.00 | 1,768.30 | 1,780.02 | 1,761.03 | 2,307 |
| 2024-11-12 | 1,767.00 | 1,793.92 | 1,767.00 | 1,778.00 | 1,759.03 | 1,340 |
| 2024-11-11 | 1,670.00 | 1,786.00 | 1,670.00 | 1,767.07 | 1,748.21 | 2,363 |
| 2024-11-08 | 1,600.01 | 1,672.70 | 1,600.01 | 1,670.00 | 1,652.18 | 1,061 |
| 2024-11-07 | 1,630.00 | 1,638.15 | 1,620.00 | 1,628.00 | 1,610.63 | 813 |
| 2024-11-06 | 1,652.21 | 1,673.00 | 1,614.39 | 1,637.04 | 1,619.57 | 1,232 |
| 2024-11-05 | 1,585.99 | 1,607.00 | 1,585.00 | 1,591.38 | 1,574.40 | 5,538 |
| 2024-11-04 | 1,550.00 | 1,570.00 | 1,550.00 | 1,568.00 | 1,551.27 | 413 |
| 2024-11-01 | 1,543.00 | 1,570.93 | 1,530.00 | 1,570.93 | 1,554.17 | 589 |
| 2024-10-31 | 1,591.00 | 1,592.00 | 1,581.11 | 1,590.44 | 1,573.47 | 4,418 |
| 2024-10-30 | 1,609.00 | 1,609.00 | 1,570.00 | 1,581.29 | 1,564.42 | 2,083 |
| 2024-10-29 | 1,630.00 | 1,630.00 | 1,542.62 | 1,616.31 | 1,599.06 | 5,489 |
| 2024-10-28 | 1,630.01 | 1,679.98 | 1,630.01 | 1,672.96 | 1,655.11 | 4,678 |
| 2024-10-25 | 1,620.00 | 1,647.96 | 1,620.00 | 1,630.00 | 1,612.61 | 1,092 |
| 2024-10-24 | 1,639.89 | 1,639.89 | 1,600.06 | 1,610.00 | 1,592.82 | 320 |
| 2024-10-23 | 1,612.00 | 1,615.00 | 1,589.01 | 1,607.98 | 1,590.82 | 521 |
| 2024-10-22 | 1,590.00 | 1,621.00 | 1,589.00 | 1,618.06 | 1,600.79 | 1,703 |
| 2024-10-21 | 1,607.24 | 1,628.99 | 1,606.00 | 1,607.35 | 1,590.20 | 3,780 |
| 2024-10-18 | 1,576.00 | 1,607.24 | 1,562.50 | 1,607.24 | 1,590.09 | 3,414 |
| 2024-10-17 | 1,605.00 | 1,605.00 | 1,568.02 | 1,586.78 | 1,569.85 | 425 |
| 2024-10-16 | 1,562.50 | 1,606.99 | 1,562.50 | 1,600.01 | 1,582.94 | 1,952 |
| 2024-10-15 | 1,556.61 | 1,599.96 | 1,550.00 | 1,567.49 | 1,550.76 | 1,051 |
| 2024-10-14 | 1,550.00 | 1,569.54 | 1,550.00 | 1,564.44 | 1,547.75 | 364 |
| 2024-10-11 | 1,554.72 | 1,569.99 | 1,542.00 | 1,550.00 | 1,533.46 | 5,410 |
| 2024-10-10 | 1,560.00 | 1,566.63 | 1,532.64 | 1,550.00 | 1,533.46 | 1,563 |
| 2024-10-09 | 1,568.00 | 1,590.50 | 1,568.00 | 1,590.50 | 1,573.53 | 965 |
| 2024-10-08 | 1,545.00 | 1,579.99 | 1,525.21 | 1,575.20 | 1,558.39 | 3,586 |
| 2024-10-07 | 1,530.00 | 1,559.98 | 1,520.00 | 1,546.00 | 1,529.50 | 599 |
| 2024-10-04 | 1,519.99 | 1,528.14 | 1,500.01 | 1,528.14 | 1,511.83 | 749 |
| 2024-10-03 | 1,500.02 | 1,500.02 | 1,480.01 | 1,491.01 | 1,475.10 | 659 |
| 2024-10-02 | 1,494.02 | 1,504.00 | 1,473.00 | 1,500.01 | 1,484.00 | 1,674 |
| 2024-09-30 | 1,519.51 | 1,540.00 | 1,519.51 | 1,527.01 | 1,510.72 | 589 |
| 2024-09-27 | 1,575.00 | 1,575.00 | 1,534.00 | 1,535.63 | 1,519.24 | 2,359 |
| 2024-09-26 | 1,537.00 | 1,579.99 | 1,519.50 | 1,570.02 | 1,553.27 | 1,609 |
| 2024-09-25 | 1,523.95 | 1,532.90 | 1,520.00 | 1,524.68 | 1,508.41 | 1,140 |
| 2024-09-24 | 1,502.88 | 1,524.40 | 1,500.02 | 1,507.53 | 1,491.44 | 1,670 |
| 2024-09-23 | 1,496.20 | 1,529.98 | 1,496.20 | 1,502.88 | 1,486.84 | 4,198 |
| 2024-09-20 | 1,496.20 | 1,496.20 | 1,459.00 | 1,488.61 | 1,472.73 | 1,464 |
| 2024-09-19 | 1,450.00 | 1,507.00 | 1,450.00 | 1,496.10 | 1,480.14 | 3,158 |
| 2024-09-18 | 1,374.00 | 1,420.00 | 1,374.00 | 1,420.00 | 1,404.85 | 1,369 |
| 2024-09-17 | 1,356.06 | 1,389.00 | 1,356.06 | 1,373.09 | 1,358.44 | 2,103 |
| 2024-09-13 | 1,361.46 | 1,368.03 | 1,331.11 | 1,351.29 | 1,336.87 | 404 |
| 2024-09-12 | 1,370.00 | 1,387.00 | 1,360.01 | 1,368.31 | 1,353.71 | 712 |
| 2024-09-11 | 1,389.99 | 1,389.99 | 1,345.02 | 1,379.97 | 1,365.24 | 119 |
| 2024-09-10 | 1,350.00 | 1,375.00 | 1,345.01 | 1,371.86 | 1,357.22 | 322 |
| 2024-09-09 | 1,390.00 | 1,407.98 | 1,367.74 | 1,375.00 | 1,360.33 | 751 |
| 2024-09-06 | 1,430.71 | 1,430.71 | 1,373.00 | 1,373.00 | 1,358.35 | 1,181 |
| 2024-09-05 | 1,450.00 | 1,460.50 | 1,430.00 | 1,432.60 | 1,417.31 | 964 |
| 2024-09-04 | 1,427.00 | 1,450.00 | 1,417.90 | 1,440.00 | 1,424.63 | 1,984 |
| 2024-09-03 | 1,446.30 | 1,451.79 | 1,425.01 | 1,425.01 | 1,409.80 | 1,542 |
| 2024-09-02 | 1,435.00 | 1,450.00 | 1,435.00 | 1,446.40 | 1,430.97 | 173 |
| 2024-08-30 | 1,446.99 | 1,461.59 | 1,413.72 | 1,425.02 | 1,409.81 | 7,688 |
| 2024-08-29 | 1,393.83 | 1,464.99 | 1,393.83 | 1,446.52 | 1,431.08 | 13,518 |
| 2024-08-28 | 1,405.00 | 1,405.00 | 1,370.12 | 1,371.34 | 1,356.71 | 835 |
| 2024-08-27 | 1,400.00 | 1,420.00 | 1,400.00 | 1,405.01 | 1,390.02 | 2,710 |
| 2024-08-26 | 1,360.60 | 1,414.98 | 1,360.60 | 1,390.18 | 1,375.35 | 3,969 |
| 2024-08-23 | 1,396.00 | 1,396.00 | 1,355.02 | 1,373.77 | 1,359.11 | 7,983 |
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.