PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	60.530	61.640	60.210	60.540	59.872	17,590,439
2024-02-29	60.600	61.866	60.015	60.340	59.675	17,117,340
2024-02-28	59.700	60.900	59.440	60.250	59.586	9,851,606
2024-02-27	59.570	60.240	59.440	60.160	59.497	11,467,610
2024-02-26	58.930	60.175	58.710	59.330	58.676	11,065,550
2024-02-23	58.850	59.430	58.230	59.160	58.508	13,356,990
2024-02-22	57.770	58.640	57.370	58.350	57.707	17,292,990
2024-02-21	58.080	58.450	57.145	57.480	56.846	13,424,270
2024-02-20	58.230	59.030	58.190	58.630	57.983	12,399,530
2024-02-16	58.860	59.750	58.450	59.140	58.488	12,195,810
2024-02-15	58.860	60.245	58.060	59.700	59.042	13,321,040
2024-02-14	58.595	59.015	57.630	58.870	58.221	16,520,619
2024-02-13	57.880	58.730	57.860	58.260	57.618	19,540,230
2024-02-12	58.610	60.615	58.420	60.090	59.427	21,768,230
2024-02-09	56.205	59.220	56.160	58.910	58.260	31,421,420
2024-02-08	57.980	58.590	55.770	56.130	55.511	68,272,672
2024-02-07	64.540	64.900	62.850	63.240	62.543	33,211,328
2024-02-06	62.030	63.730	61.620	63.710	63.007	17,564,320
2024-02-05	62.000	62.078	61.300	61.540	60.861	10,223,340
2024-02-02	61.790	62.720	61.000	62.420	61.732	14,618,910
2024-02-01	61.510	62.060	60.642	62.020	61.336	13,449,400
2024-01-31	63.000	63.400	61.190	61.350	60.673	15,623,060
2024-01-30	62.900	64.500	62.070	63.680	62.978	18,786,109
2024-01-29	61.200	63.790	60.900	63.760	63.057	15,913,850
2024-01-26	60.320	62.266	60.010	61.780	61.099	18,430,730
2024-01-25	63.460	64.330	58.900	60.710	60.040	43,452,621
2024-01-24	65.990	66.000	62.960	63.020	62.325	21,694,061
2024-01-23	64.525	65.730	64.180	64.780	64.066	19,883,750
2024-01-22	68.022	68.210	63.220	63.740	63.037	44,006,887
2024-01-19	63.000	66.210	62.260	65.820	65.094	38,264,633
2024-01-18	60.490	62.470	60.120	62.090	61.405	25,339,449
2024-01-17	57.420	59.980	56.471	59.890	59.230	29,527,410
2024-01-16	60.050	60.240	58.095	58.450	57.805	20,907,070
2024-01-12	61.800	61.908	60.740	61.000	60.327	9,282,572
2024-01-11	60.650	61.495	60.080	61.350	60.673	11,900,700
2024-01-10	60.950	61.430	60.290	60.960	60.288	10,137,890
2024-01-09	60.280	62.020	60.120	61.050	60.377	14,877,310
2024-01-08	60.400	61.920	60.060	61.740	61.059	14,264,440
2024-01-05	57.740	60.370	57.640	60.120	59.457	17,420,160
2024-01-04	58.020	59.065	57.440	58.450	57.805	16,680,400
2024-01-03	60.700	60.750	58.350	58.630	57.983	21,245,801
2024-01-02	61.220	62.160	60.430	61.460	60.782	15,248,450
2023-12-29	63.000	63.160	61.150	61.410	60.733	16,807,369
2023-12-28	62.620	63.500	62.450	63.080	62.384	11,233,450
2023-12-27	62.670	62.835	62.110	62.680	61.989	11,112,300
2023-12-26	61.950	62.685	61.860	62.560	61.870	9,940,638
2023-12-22	62.170	62.730	61.580	61.840	61.158	13,175,440
2023-12-21	62.205	62.450	61.590	62.060	61.376	12,195,060
2023-12-20	62.950	63.965	61.670	61.740	61.059	17,421,039
2023-12-19	61.790	63.280	61.720	63.010	62.315	19,929,039
2023-12-18	61.420	61.730	60.855	61.470	60.792	13,800,150
2023-12-15	62.370	62.370	60.820	61.260	60.584	24,010,961
2023-12-14	62.940	64.130	61.210	61.870	61.188	27,947,289
2023-12-13	58.730	61.890	58.540	61.730	61.049	19,128,150
2023-12-12	59.390	59.390	58.135	58.890	58.241	13,845,510
2023-12-11	59.100	59.800	58.960	59.040	58.389	12,082,680
2023-12-08	58.260	59.740	57.400	58.940	58.290	15,467,510
2023-12-07	59.090	59.150	58.120	58.480	57.835	17,422,359
2023-12-06	57.830	60.460	57.750	59.530	58.873	25,245,570
2023-12-05	59.310	59.465	57.320	57.920	57.281	21,506,490

← NewerPage 12 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.