PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	59.430	60.380	59.240	59.850	59.190	14,107,890
2023-12-01	57.630	59.810	57.450	59.650	58.992	18,435,699
2023-11-30	58.050	58.104	57.050	57.610	56.975	19,039,359
2023-11-29	59.230	60.200	57.910	57.970	57.331	19,258,340
2023-11-28	56.470	58.700	56.130	58.470	57.825	23,957,900
2023-11-27	56.000	56.970	55.710	56.390	55.768	15,183,840
2023-11-24	56.000	56.130	55.550	55.760	55.145	6,846,559
2023-11-22	55.790	56.739	55.620	56.340	55.719	11,456,890
2023-11-21	56.550	56.630	55.275	55.400	54.789	13,728,990
2023-11-20	56.540	57.235	56.260	56.990	56.362	11,416,280
2023-11-17	56.869	56.955	56.351	56.540	55.916	12,145,870
2023-11-16	57.960	58.270	56.550	56.820	56.193	12,748,590
2023-11-15	57.002	58.555	56.990	58.250	57.608	15,222,140
2023-11-14	55.490	57.185	55.420	56.680	56.055	16,775,391
2023-11-13	54.440	54.720	53.980	54.390	53.790	11,861,100
2023-11-10	54.340	54.825	53.869	54.770	54.166	9,685,048
2023-11-09	55.800	56.030	54.150	54.280	53.681	12,568,730
2023-11-08	54.330	55.830	53.550	55.080	54.473	20,518,510
2023-11-07	54.440	55.040	54.050	54.630	54.028	13,038,540
2023-11-06	56.650	56.720	54.185	54.620	54.018	17,246,770
2023-11-03	55.420	56.270	55.378	56.100	55.481	18,742,119
2023-11-02	55.050	55.430	52.550	55.060	54.453	35,348,000
2023-11-01	51.910	52.199	51.095	51.660	51.090	25,259,740
2023-10-31	51.090	51.890	50.800	51.800	51.229	12,942,520
2023-10-30	50.950	51.445	50.575	51.050	50.487	13,168,910
2023-10-27	51.510	51.670	50.250	50.390	49.834	18,382,711
2023-10-26	51.500	52.250	51.060	51.750	51.179	17,045,580
2023-10-25	52.550	52.780	51.230	51.490	50.922	22,784,061
2023-10-24	53.880	54.610	53.590	54.240	53.642	9,733,911
2023-10-23	52.920	54.125	52.650	53.450	52.861	13,629,380
2023-10-20	53.990	54.470	53.340	53.390	52.801	20,982,461
2023-10-19	55.660	56.400	54.700	54.810	54.206	16,298,550
2023-10-18	56.530	57.097	55.705	55.800	55.185	10,514,530
2023-10-17	56.510	57.590	56.490	57.160	56.530	10,325,230
2023-10-16	56.110	57.080	55.810	57.000	56.371	14,267,720
2023-10-13	56.500	56.880	55.530	55.750	55.135	12,064,800
2023-10-12	58.090	58.105	56.240	56.355	55.734	13,497,060
2023-10-11	58.110	58.890	57.580	58.070	57.430	10,866,200
2023-10-10	57.960	58.500	57.410	57.720	57.083	17,455,199
2023-10-09	56.995	58.090	56.318	57.960	57.321	10,376,590
2023-10-06	56.830	58.248	55.860	57.770	57.133	18,348,600
2023-10-05	58.390	58.660	57.260	57.480	56.846	13,037,220
2023-10-04	58.110	58.655	57.310	58.570	57.924	11,019,570
2023-10-03	57.890	58.650	57.120	57.300	56.668	12,013,960
2023-10-02	58.620	59.640	58.005	58.560	57.914	12,961,470
2023-09-29	58.850	59.330	58.070	58.460	57.815	10,550,330
2023-09-28	57.410	58.460	57.020	58.180	57.538	11,387,580
2023-09-27	59.050	59.570	56.530	57.340	56.708	19,171,000
2023-09-26	58.300	59.225	58.230	58.930	58.280	11,111,930
2023-09-25	57.540	58.900	57.512	58.860	58.211	11,493,780
2023-09-22	59.020	59.190	57.835	57.880	57.242	12,756,720
2023-09-21	59.950	60.305	58.614	58.620	57.974	15,360,970
2023-09-20	62.560	62.620	60.830	60.860	60.189	11,138,920
2023-09-19	62.100	62.420	61.452	62.190	61.504	11,446,550
2023-09-18	63.350	63.515	62.750	62.940	62.246	14,049,970
2023-09-15	64.660	65.730	63.910	64.210	63.502	21,843,529
2023-09-14	63.890	64.600	63.310	64.440	63.729	14,564,690
2023-09-13	62.810	63.320	62.165	62.840	62.147	9,426,567
2023-09-12	61.880	63.690	61.760	62.810	62.117	12,224,290
2023-09-11	61.730	62.260	61.270	61.930	61.247	12,280,060

← NewerPage 13 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.