PayPal Holdings, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	71.740	73.250	70.920	71.520	70.731	11,811,120
2024-08-21	72.065	72.770	70.870	71.460	70.672	10,455,490
2024-08-20	70.000	72.560	69.430	71.890	71.097	23,545,971
2024-08-19	68.220	69.460	68.170	69.430	68.664	9,578,068
2024-08-16	67.370	68.550	67.370	67.960	67.211	9,526,778
2024-08-15	67.160	68.120	67.050	67.940	67.191	12,968,280
2024-08-14	65.060	66.390	64.660	66.140	65.411	8,944,776
2024-08-13	64.000	65.640	63.720	65.110	64.392	8,638,603
2024-08-12	64.950	65.130	63.285	63.460	62.760	7,519,467
2024-08-09	64.800	65.500	64.470	64.720	64.006	8,605,324
2024-08-08	63.550	64.675	63.100	64.280	63.571	9,761,208
2024-08-07	63.345	65.010	62.640	62.740	62.048	13,464,350
2024-08-06	60.600	63.580	60.300	62.750	62.058	14,358,870
2024-08-05	60.700	61.055	58.650	60.460	59.793	17,445,400
2024-08-02	64.000	64.040	60.890	61.980	61.296	23,117,061
2024-08-01	65.780	67.300	65.020	65.310	64.590	19,086,359
2024-07-31	65.000	66.990	64.170	65.780	65.055	25,825,920
2024-07-30	62.775	65.060	62.430	64.000	63.294	44,232,793
2024-07-29	58.500	59.100	58.070	58.940	58.290	12,346,840
2024-07-26	57.600	58.310	56.970	58.290	57.647	11,323,430
2024-07-25	58.160	58.650	57.200	57.220	56.589	12,515,750
2024-07-24	59.550	59.660	57.980	58.070	57.430	11,801,730
2024-07-23	60.720	60.950	59.690	59.710	59.052	7,572,010
2024-07-22	59.900	60.790	59.520	60.770	60.100	7,489,501
2024-07-19	59.810	59.830	58.750	59.330	58.676	9,352,934
2024-07-18	60.550	61.330	59.940	60.000	59.338	9,102,024
2024-07-17	61.110	61.840	60.655	61.240	60.565	8,322,110
2024-07-16	60.800	62.020	60.680	61.810	61.128	9,198,845
2024-07-15	60.250	61.020	59.820	60.470	59.803	9,442,989
2024-07-12	60.390	60.520	59.780	60.270	59.605	8,166,185
2024-07-11	59.550	60.930	59.430	59.990	59.328	13,081,970
2024-07-10	59.090	59.310	58.200	58.900	58.250	7,697,110
2024-07-09	58.900	59.700	58.420	59.000	58.349	8,477,370
2024-07-08	59.720	60.030	58.630	59.090	58.438	10,320,360
2024-07-05	59.380	60.160	58.830	59.760	59.101	12,243,850
2024-07-03	59.030	60.010	58.895	59.640	58.982	6,908,317
2024-07-02	58.780	59.270	58.320	58.970	58.320	13,231,570
2024-07-01	58.360	58.365	57.030	57.810	57.172	12,237,470
2024-06-28	58.320	58.760	57.900	58.030	57.390	28,102,010
2024-06-27	58.480	58.490	57.210	58.370	57.726	11,648,920
2024-06-26	59.740	59.750	58.030	58.260	57.618	12,599,370
2024-06-25	59.570	59.570	58.970	59.330	58.676	9,359,170
2024-06-24	60.000	60.560	59.460	59.490	58.834	10,464,730
2024-06-21	59.920	60.760	59.670	60.610	59.942	18,888,289
2024-06-20	59.250	60.000	58.790	59.800	59.141	12,928,490
2024-06-18	59.920	60.110	59.030	59.120	58.468	13,500,310
2024-06-17	60.370	60.640	59.481	60.130	59.467	13,558,490
2024-06-14	61.290	61.640	60.310	60.635	59.966	10,366,040
2024-06-13	63.120	63.625	61.520	61.540	60.861	11,985,380
2024-06-12	65.460	65.860	62.900	63.430	62.730	14,137,510
2024-06-11	67.130	67.150	64.405	64.770	64.056	15,108,670
2024-06-10	66.970	67.490	65.800	67.090	66.350	11,978,820
2024-06-07	66.500	68.299	66.200	67.300	66.558	13,194,960
2024-06-06	64.285	67.820	64.170	67.020	66.281	22,068,789
2024-06-05	63.760	63.810	62.850	63.530	62.829	8,846,106
2024-06-04	63.140	64.130	63.030	63.330	62.632	9,046,058
2024-06-03	63.040	63.520	62.580	63.460	62.760	9,039,816
2024-05-31	62.730	63.560	61.770	62.990	62.295	14,269,040
2024-05-30	62.770	63.340	62.130	62.510	61.821	11,874,710
2024-05-29	61.230	61.590	60.850	61.050	60.377	8,142,812

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.1400 USD
2026-06-04	0.1400 USD
2026-03-04	0.1400 USD
2025-11-19	0.1400 USD

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