PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	62.300	62.870	61.750	62.170	61.484	11,159,560
2024-05-24	61.950	62.060	61.270	61.640	60.960	8,176,776
2024-05-23	62.540	62.685	61.220	61.580	60.901	10,533,410
2024-05-22	63.790	63.910	61.845	62.190	61.504	14,532,240
2024-05-21	64.390	64.690	63.700	64.100	63.393	6,576,018
2024-05-20	64.528	65.035	63.770	64.770	64.056	6,429,049
2024-05-17	64.080	64.710	63.845	64.480	63.769	8,204,812
2024-05-16	63.590	64.430	63.420	64.100	63.393	8,113,565
2024-05-15	65.110	65.530	63.480	63.900	63.195	10,972,600
2024-05-14	64.390	64.860	64.270	64.580	63.868	7,556,453
2024-05-13	63.435	64.430	63.190	63.950	63.245	7,311,644
2024-05-10	64.590	64.940	62.880	62.930	62.236	8,745,768
2024-05-09	63.870	64.470	63.410	64.450	63.739	8,368,668
2024-05-08	65.460	65.700	63.770	63.810	63.106	11,183,820
2024-05-07	66.080	66.770	65.770	65.920	65.193	9,232,204
2024-05-06	66.000	66.100	64.950	65.610	64.886	11,257,560
2024-05-03	67.640	67.890	64.720	65.700	64.975	15,435,160
2024-05-02	66.700	67.440	65.830	66.980	66.241	14,480,560
2024-05-01	67.000	67.800	65.490	66.140	65.411	17,966,529
2024-04-30	70.000	70.662	67.220	67.920	67.171	43,903,398
2024-04-29	66.000	67.550	66.000	66.990	66.251	19,142,391
2024-04-26	64.130	66.300	63.750	65.960	65.233	14,200,890
2024-04-25	63.470	64.401	62.950	64.100	63.393	11,711,240
2024-04-24	64.110	65.090	64.020	64.840	64.125	8,189,112
2024-04-23	63.380	64.700	63.200	64.430	63.719	9,912,958
2024-04-22	63.040	63.635	62.480	63.190	62.493	9,958,232
2024-04-19	62.000	62.460	61.725	62.310	61.623	13,177,880
2024-04-18	63.850	64.030	61.950	62.100	61.415	9,240,022
2024-04-17	63.780	63.970	62.580	63.260	62.562	8,000,869
2024-04-16	62.990	64.210	62.920	63.430	62.730	9,912,670
2024-04-15	65.060	65.470	63.250	63.510	62.810	11,008,660
2024-04-12	65.380	65.970	64.160	64.590	63.878	9,933,991
2024-04-11	65.845	66.378	64.680	65.800	65.074	8,785,482
2024-04-10	65.120	66.190	65.050	65.880	65.153	8,566,270
2024-04-09	66.950	67.260	66.385	67.000	66.261	8,459,879
2024-04-08	65.530	66.700	65.330	66.340	65.608	8,421,432
2024-04-05	64.700	65.470	64.060	65.150	64.432	8,062,301
2024-04-04	65.990	66.360	64.340	64.540	63.828	9,933,370
2024-04-03	64.480	65.455	64.410	65.340	64.619	7,176,112
2024-04-02	63.950	64.840	63.550	64.660	63.947	10,329,270
2024-04-01	67.000	67.361	65.000	65.030	64.313	9,840,525
2024-03-28	66.870	67.720	66.430	66.990	66.251	10,775,820
2024-03-27	67.720	68.210	66.140	66.570	65.836	10,591,210
2024-03-26	66.740	67.970	66.500	66.670	65.935	14,826,400
2024-03-25	64.800	66.385	64.800	66.000	65.272	10,224,310
2024-03-22	66.440	67.250	64.750	64.770	64.056	10,208,060
2024-03-21	65.300	66.990	65.050	66.140	65.411	14,022,130
2024-03-20	63.580	65.360	63.115	65.050	64.333	12,641,430
2024-03-19	63.770	64.050	62.800	63.010	62.315	9,089,319
2024-03-18	63.120	64.760	63.100	64.230	63.522	14,219,880
2024-03-15	62.600	63.830	62.430	62.850	62.157	20,039,971
2024-03-14	62.510	64.200	62.210	63.000	62.305	19,342,010
2024-03-13	59.980	63.300	59.810	62.450	61.761	19,983,381
2024-03-12	59.800	60.475	59.296	60.030	59.368	13,485,070
2024-03-11	59.000	60.220	58.945	60.080	59.417	11,172,680
2024-03-08	58.720	59.560	58.242	59.010	58.359	18,283,480
2024-03-07	58.460	59.055	57.950	58.500	57.855	19,447,859
2024-03-06	58.750	58.920	57.910	58.120	57.479	17,187,420
2024-03-05	59.510	60.830	57.870	58.270	57.627	18,056,680
2024-03-04	60.410	60.600	58.860	59.980	59.319	17,125,211

← NewerPage 11 of 48 · 2,840 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.