PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	63.550	64.240	63.130	63.560	62.859	19,963,420
2023-06-12	63.600	64.260	63.120	63.730	63.027	15,969,490
2023-06-09	64.000	64.060	62.430	63.490	62.790	17,151,730
2023-06-08	64.200	64.695	63.985	64.240	63.532	13,568,480
2023-06-07	65.250	65.320	63.550	64.040	63.334	15,511,860
2023-06-06	64.430	65.175	64.230	65.020	64.303	13,039,250
2023-06-05	64.070	64.980	63.505	64.510	63.799	13,498,340
2023-06-02	63.740	64.395	63.562	63.960	63.255	16,438,699
2023-06-01	62.410	63.610	61.830	63.050	62.355	16,686,199
2023-05-31	61.840	63.215	61.170	61.990	61.306	27,790,811
2023-05-30	61.040	62.190	59.550	62.050	61.366	21,356,721
2023-05-26	59.500	60.607	58.950	60.220	59.556	20,666,750
2023-05-25	61.740	61.740	59.315	59.370	58.715	24,461,260
2023-05-24	61.650	62.215	61.230	61.800	61.118	14,790,300
2023-05-23	63.030	63.300	61.840	62.000	61.316	16,815,490
2023-05-22	60.950	63.150	60.650	63.030	62.335	20,220,609
2023-05-19	61.900	61.950	60.708	60.920	60.248	19,398,051
2023-05-18	61.460	61.655	60.460	61.270	60.594	19,820,500
2023-05-17	61.150	61.720	60.400	61.460	60.782	19,938,699
2023-05-16	61.800	61.975	60.750	60.800	60.129	17,517,510
2023-05-15	61.750	62.729	61.580	62.250	61.564	20,633,510
2023-05-12	64.100	64.180	61.310	61.690	61.010	28,711,131
2023-05-11	63.450	64.375	62.640	64.180	63.472	27,903,279
2023-05-10	66.500	66.590	62.780	63.380	62.681	46,309,070
2023-05-09	69.530	69.680	65.850	65.905	65.178	68,702,555
2023-05-08	75.710	76.380	74.915	75.520	74.687	22,864,051
2023-05-05	72.960	75.080	72.940	74.970	74.143	11,954,240
2023-05-04	71.770	73.050	71.755	71.810	71.018	10,230,510
2023-05-03	72.410	72.990	71.350	71.430	70.642	11,865,700
2023-05-02	74.820	75.060	71.930	72.280	71.483	12,766,950
2023-05-01	76.030	76.500	74.970	75.110	74.282	6,857,876
2023-04-28	74.240	76.050	73.920	76.000	75.162	10,718,870
2023-04-27	73.000	74.370	72.960	74.270	73.451	11,420,110
2023-04-26	71.210	72.765	71.030	72.060	71.265	9,068,775
2023-04-25	73.900	74.290	71.760	71.780	70.988	10,255,780
2023-04-24	74.410	74.873	73.380	74.290	73.471	7,460,807
2023-04-21	73.400	74.240	72.920	74.180	73.362	8,591,139
2023-04-20	74.400	74.970	73.470	73.580	72.769	8,847,643
2023-04-19	75.300	75.940	74.100	75.320	74.489	8,888,295
2023-04-18	77.710	77.940	76.210	76.420	75.577	7,558,905
2023-04-17	76.835	77.950	76.550	77.330	76.477	9,717,635
2023-04-14	75.200	76.735	75.150	76.530	75.686	8,902,653
2023-04-13	73.710	75.560	73.560	75.520	74.687	8,724,140
2023-04-12	73.940	75.700	73.350	73.500	72.689	10,422,320
2023-04-11	76.030	76.440	73.210	73.580	72.769	14,190,880
2023-04-10	74.460	74.855	73.460	74.520	73.698	7,591,754
2023-04-06	73.270	75.000	72.280	74.960	74.133	10,524,540
2023-04-05	75.110	75.110	73.115	73.610	72.798	10,812,730
2023-04-04	75.460	75.690	74.730	75.260	74.430	8,949,082
2023-04-03	75.625	75.920	74.705	75.290	74.460	8,911,724
2023-03-31	74.510	76.030	74.120	75.940	75.103	8,378,585
2023-03-30	74.930	75.180	73.900	74.390	73.570	8,429,763
2023-03-29	73.210	74.300	73.000	74.180	73.362	8,746,697
2023-03-28	73.100	73.590	71.860	72.700	71.898	9,252,414
2023-03-27	74.815	75.170	73.180	73.300	72.492	11,908,870
2023-03-24	71.920	73.900	71.530	73.880	73.065	9,181,929
2023-03-23	72.950	74.510	71.710	72.560	71.760	18,567,641
2023-03-22	76.860	77.115	74.240	74.340	73.520	11,641,250
2023-03-21	74.140	76.840	74.070	76.720	75.874	12,327,580
2023-03-20	73.000	74.140	72.020	73.210	72.403	16,888,461

← NewerPage 15 of 21 · 1,255 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.