PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	61.580	61.810	60.310	60.980	60.308	15,373,810
2023-09-07	62.000	62.090	61.120	61.650	60.970	12,712,690
2023-09-06	63.120	63.840	62.680	62.800	62.107	13,621,280
2023-09-05	63.380	64.180	63.035	63.740	63.037	12,739,130
2023-09-01	63.130	63.650	62.733	63.570	62.869	11,715,190
2023-08-31	62.720	63.410	62.450	62.510	61.821	13,840,230
2023-08-30	62.380	63.470	62.120	63.420	62.721	12,040,990
2023-08-29	61.630	62.740	61.530	62.500	61.811	11,627,640
2023-08-28	61.590	61.960	61.030	61.670	60.990	10,459,260
2023-08-25	60.990	61.600	60.080	61.190	60.515	11,150,110
2023-08-24	61.690	61.920	60.621	60.710	60.040	12,846,930
2023-08-23	61.280	62.370	60.930	61.760	61.079	13,105,370
2023-08-22	59.920	61.315	59.610	60.980	60.308	17,364,189
2023-08-21	59.460	59.769	58.750	59.510	58.854	14,133,680
2023-08-18	57.390	59.800	57.290	59.420	58.765	19,035,891
2023-08-17	59.010	59.195	58.150	58.600	57.954	20,616,660
2023-08-16	59.440	60.185	59.260	59.680	59.022	16,592,740
2023-08-15	62.760	62.770	59.400	59.470	58.814	32,003,471
2023-08-14	62.150	63.440	61.680	63.270	62.572	22,668,029
2023-08-11	62.270	62.500	61.470	61.540	60.861	12,419,260
2023-08-10	62.600	63.050	62.075	62.790	62.098	13,119,080
2023-08-09	63.100	63.390	61.930	62.020	61.336	13,788,670
2023-08-08	63.770	63.990	62.490	63.190	62.493	17,683,730
2023-08-07	63.020	64.750	62.200	64.420	63.710	23,738,029
2023-08-04	64.800	64.970	62.659	62.750	62.058	25,279,500
2023-08-03	66.700	66.930	64.100	64.180	63.472	51,387,328
2023-08-02	74.380	74.990	72.500	73.200	72.393	24,567,820
2023-08-01	76.190	76.280	74.560	75.530	74.697	14,658,690
2023-07-31	74.900	76.540	74.740	75.820	74.984	15,661,100
2023-07-28	73.040	74.190	72.960	73.980	73.164	10,191,930
2023-07-27	74.330	75.055	71.810	72.030	71.236	11,836,590
2023-07-26	72.890	73.760	72.410	73.430	72.620	11,332,510
2023-07-25	73.680	74.300	72.940	72.960	72.155	8,535,991
2023-07-24	73.040	73.970	73.015	73.690	72.877	8,854,191
2023-07-21	72.730	73.620	71.830	72.990	72.185	25,514,980
2023-07-20	72.820	74.680	72.800	73.020	72.215	14,221,130
2023-07-19	74.470	75.040	73.900	74.220	73.401	12,167,230
2023-07-18	73.480	74.410	73.260	74.370	73.550	11,915,020
2023-07-17	72.520	73.780	71.960	73.490	72.680	13,168,840
2023-07-14	72.660	72.980	71.920	72.100	71.305	12,202,240
2023-07-13	71.370	72.735	71.000	72.390	71.592	14,536,260
2023-07-12	71.720	71.870	70.280	70.590	69.812	14,458,460
2023-07-11	69.640	70.730	69.410	70.620	69.841	14,798,990
2023-07-10	66.800	69.360	66.690	69.280	68.516	14,871,990
2023-07-07	66.190	67.660	65.980	66.790	66.053	12,341,810
2023-07-06	67.710	67.850	65.630	66.140	65.411	17,458,840
2023-07-05	68.040	68.900	67.000	68.850	68.091	13,980,550
2023-07-03	67.120	68.630	66.840	68.100	67.349	8,599,363
2023-06-30	66.090	66.975	65.750	66.730	65.994	16,907,131
2023-06-29	66.300	67.340	65.620	65.860	65.134	14,894,150
2023-06-28	66.050	66.480	65.620	66.030	65.302	15,390,590
2023-06-27	66.870	67.100	65.780	66.230	65.500	16,371,200
2023-06-26	66.870	67.580	66.410	66.440	65.707	12,224,360
2023-06-23	67.415	68.160	65.850	66.940	66.202	27,683,811
2023-06-22	67.520	68.645	67.060	68.570	67.814	16,872,539
2023-06-21	68.945	69.020	67.220	68.190	67.438	23,910,590
2023-06-20	67.130	69.200	66.780	68.890	68.130	31,379,160
2023-06-16	65.950	67.150	65.220	66.430	65.697	29,703,730
2023-06-15	63.120	66.210	62.630	65.850	65.124	21,527,730
2023-06-14	64.140	65.100	63.025	63.600	62.899	24,028,141

← NewerPage 14 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.