PayPal Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,047.90 | 1,064.00 | 1,044.00 | 1,044.00 | 1,044.00 | 5,275 |
| 2026-10-15 | 1,040.50 | 1,050.00 | 1,037.00 | 1,050.00 | 1,050.00 | 381 |
| 2026-10-14 | 1,027.30 | 1,035.54 | 1,026.69 | 1,035.00 | 1,035.00 | 1,014 |
| 2026-10-13 | 1,030.50 | 1,032.38 | 1,024.12 | 1,031.10 | 1,031.10 | 1,445 |
| 2026-10-12 | 1,010.00 | 1,025.00 | 1,010.00 | 1,023.00 | 1,023.00 | 459 |
| 2026-10-09 | 992.01 | 1,024.00 | 992.01 | 1,021.64 | 1,021.64 | 634 |
| 2026-10-08 | 979.00 | 1,002.51 | 979.00 | 1,002.00 | 1,002.00 | 4,112 |
| 2026-10-07 | 988.88 | 990.00 | 981.01 | 990.00 | 990.00 | 585 |
| 2026-10-06 | 980.00 | 985.13 | 978.02 | 978.02 | 978.02 | 620 |
| 2026-10-05 | 955.64 | 983.00 | 955.64 | 983.00 | 983.00 | 497 |
| 2026-10-02 | 965.00 | 969.76 | 958.00 | 958.09 | 958.09 | 1,614 |
| 2026-10-01 | 960.00 | 978.00 | 960.00 | 973.11 | 973.11 | 734 |
| 2026-09-30 | 975.50 | 975.50 | 941.81 | 952.29 | 952.29 | 4,380 |
| 2026-09-29 | 970.00 | 975.00 | 965.15 | 975.00 | 975.00 | 200 |
| 2026-09-28 | 968.00 | 970.00 | 960.00 | 965.15 | 965.15 | 169 |
| 2026-09-25 | 931.67 | 981.99 | 931.67 | 976.20 | 976.20 | 2,644 |
| 2026-09-24 | 914.48 | 930.00 | 914.01 | 930.00 | 930.00 | 263 |
| 2026-09-23 | 919.65 | 926.20 | 902.00 | 926.20 | 926.20 | 1,556 |
| 2026-09-22 | 910.00 | 948.84 | 906.00 | 913.00 | 913.00 | 5,378 |
| 2026-09-21 | 908.00 | 909.00 | 905.76 | 908.30 | 908.30 | 1,172 |
| 2026-09-18 | 915.09 | 915.09 | 905.70 | 905.70 | 905.70 | 68 |
| 2026-09-17 | 916.65 | 916.65 | 910.31 | 910.54 | 910.54 | 275 |
| 2026-09-15 | 923.00 | 926.00 | 921.37 | 921.37 | 921.37 | 305 |
| 2026-09-14 | 927.44 | 928.00 | 919.38 | 925.00 | 925.00 | 248 |
| 2026-09-11 | 914.00 | 920.00 | 912.00 | 912.00 | 912.00 | 269 |
| 2026-09-10 | 887.00 | 904.80 | 876.02 | 901.00 | 901.00 | 213 |
| 2026-09-09 | 893.00 | 895.00 | 887.00 | 887.00 | 887.00 | 224 |
| 2026-09-08 | 915.76 | 920.00 | 897.62 | 901.46 | 901.46 | 1,581 |
| 2026-09-07 | 920.37 | 920.37 | 920.37 | 920.37 | 920.37 | 21 |
| 2026-09-04 | 940.00 | 940.00 | 921.00 | 925.00 | 925.00 | 284 |
| 2026-09-03 | 937.00 | 961.74 | 928.50 | 961.16 | 961.02 | 2,018 |
| 2026-09-02 | 888.00 | 926.00 | 888.00 | 926.00 | 923.72 | 3,310 |
| 2026-09-01 | 889.90 | 895.05 | 888.89 | 888.89 | 886.70 | 882 |
| 2026-08-31 | 909.93 | 909.93 | 888.50 | 904.29 | 902.06 | 478 |
| 2026-08-28 | 945.00 | 945.00 | 898.52 | 914.05 | 911.80 | 3,981 |
| 2026-08-27 | 1,050.00 | 1,050.00 | 1,040.01 | 1,044.96 | 1,042.39 | 170 |
| 2026-08-26 | 1,049.99 | 1,050.00 | 1,040.00 | 1,050.00 | 1,047.41 | 427 |
| 2026-08-25 | 1,046.99 | 1,055.00 | 1,046.99 | 1,051.67 | 1,049.08 | 770 |
| 2026-08-24 | 1,052.00 | 1,052.00 | 1,043.00 | 1,049.00 | 1,046.42 | 964 |
| 2026-08-21 | 1,050.00 | 1,056.54 | 1,039.01 | 1,041.00 | 1,038.44 | 3,847 |
| 2026-08-20 | 1,025.00 | 1,062.00 | 1,025.00 | 1,062.00 | 1,059.38 | 1,002 |
| 2026-08-19 | 1,026.00 | 1,047.03 | 1,026.00 | 1,028.01 | 1,025.48 | 894 |
| 2026-08-18 | 1,035.13 | 1,044.72 | 1,029.82 | 1,035.00 | 1,032.45 | 620 |
| 2026-08-17 | 1,054.81 | 1,054.81 | 1,008.01 | 1,029.99 | 1,027.45 | 273 |
| 2026-08-14 | 1,028.99 | 1,060.00 | 1,015.00 | 1,026.40 | 1,023.87 | 3,391 |
| 2026-08-13 | 1,015.00 | 1,035.00 | 996.31 | 1,034.17 | 1,031.62 | 1,656 |
| 2026-08-12 | 1,010.99 | 1,011.00 | 989.00 | 1,011.00 | 1,008.51 | 936 |
| 2026-08-11 | 1,015.00 | 1,015.00 | 1,001.01 | 1,003.01 | 1,000.54 | 183 |
| 2026-08-10 | 1,010.00 | 1,010.00 | 1,003.48 | 1,008.93 | 1,006.45 | 325 |
| 2026-08-07 | 1,009.30 | 1,012.00 | 1,005.01 | 1,005.01 | 1,002.53 | 205 |
| 2026-08-06 | 996.00 | 1,025.00 | 996.00 | 1,024.02 | 1,021.50 | 2,247 |
| 2026-08-05 | 1,010.00 | 1,018.00 | 1,000.00 | 1,004.74 | 1,002.27 | 278 |
| 2026-08-04 | 994.99 | 1,008.00 | 990.00 | 1,003.00 | 1,000.53 | 14,260 |
| 2026-08-03 | 986.05 | 1,005.50 | 986.05 | 1,000.47 | 998.01 | 190 |
| 2026-07-31 | 996.01 | 996.01 | 982.40 | 991.00 | 988.56 | 11,545 |
| 2026-07-30 | 990.00 | 1,000.00 | 985.00 | 998.53 | 996.07 | 397 |
| 2026-07-29 | 1,028.88 | 1,033.00 | 1,012.07 | 1,027.00 | 1,024.47 | 3,446 |
| 2026-07-28 | 980.00 | 1,023.00 | 980.00 | 1,020.40 | 1,017.89 | 2,170 |
| 2026-07-27 | 974.11 | 985.00 | 970.12 | 985.00 | 982.57 | 320 |
| 2026-07-24 | 983.00 | 985.00 | 970.02 | 979.01 | 976.60 | 452 |
Page 1 of 21 · 1,260 trading daysOlder →
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.