PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	73.950	75.065	72.478	72.990	72.185	27,210,439
2023-03-16	73.435	74.505	72.520	74.350	73.530	11,652,240
2023-03-15	72.110	73.940	71.770	73.910	73.095	10,548,730
2023-03-14	74.075	74.670	72.675	73.240	72.432	12,491,520
2023-03-13	72.622	73.970	71.086	72.610	71.809	14,049,000
2023-03-10	75.940	75.940	73.100	73.430	72.620	13,123,840
2023-03-09	76.960	79.265	75.725	75.930	75.093	17,398,180
2023-03-08	75.160	76.200	74.350	75.840	75.004	9,467,869
2023-03-07	76.540	77.380	74.790	74.910	74.084	9,680,412
2023-03-06	76.940	77.760	76.360	76.780	75.933	9,608,557
2023-03-03	74.160	76.320	74.090	76.290	75.449	10,040,040
2023-03-02	72.624	74.370	72.600	74.100	73.283	7,736,316
2023-03-01	73.630	74.220	73.250	73.820	73.006	7,699,553
2023-02-28	73.530	74.340	73.130	73.600	72.788	8,607,417
2023-02-27	74.320	74.565	73.460	73.770	72.956	8,579,281
2023-02-24	73.500	74.030	72.980	73.550	72.739	12,317,670
2023-02-23	75.890	76.280	73.626	75.190	74.361	9,292,018
2023-02-22	75.360	76.280	74.885	75.480	74.648	9,526,680
2023-02-21	73.710	75.570	73.682	75.240	74.410	14,537,400
2023-02-17	76.200	76.330	73.590	74.660	73.837	15,855,720
2023-02-16	76.870	78.720	76.540	76.730	75.884	11,461,790
2023-02-15	76.530	78.790	76.050	77.910	77.051	14,511,550
2023-02-14	79.000	79.373	76.300	77.260	76.408	18,801,980
2023-02-13	80.650	80.710	78.440	79.450	78.574	15,898,540
2023-02-10	79.370	82.850	78.600	80.800	79.909	37,521,047
2023-02-09	81.730	81.800	78.095	78.420	77.555	25,473,869
2023-02-08	82.350	82.610	79.620	79.720	78.841	13,569,310
2023-02-07	82.060	83.670	80.823	83.230	82.312	13,520,770
2023-02-06	83.330	83.800	82.135	82.330	81.422	14,175,940
2023-02-03	85.390	87.840	85.200	85.520	84.577	14,786,880
2023-02-02	86.720	88.625	84.650	86.960	86.001	16,906,580
2023-02-01	81.340	83.600	79.580	82.910	81.996	13,221,620
2023-01-31	79.700	82.470	79.610	81.490	80.591	15,730,270
2023-01-30	80.870	81.360	79.535	79.640	78.762	10,301,040
2023-01-27	80.560	82.535	80.320	81.830	80.928	10,889,090
2023-01-26	80.080	80.900	78.556	80.810	79.919	10,566,030
2023-01-25	78.560	79.550	77.300	79.100	78.228	9,463,413
2023-01-24	79.380	80.390	78.110	79.580	78.702	9,491,264
2023-01-23	77.830	79.720	76.660	79.500	78.623	17,407,320
2023-01-20	77.012	79.100	75.900	79.090	78.218	12,193,170
2023-01-19	76.261	77.420	75.960	76.750	75.904	10,023,410
2023-01-18	79.800	80.750	77.121	77.310	76.457	13,601,920
2023-01-17	80.140	80.665	78.880	80.180	79.296	11,261,760
2023-01-13	78.525	79.809	78.030	79.480	78.603	8,624,660
2023-01-12	79.010	80.300	77.100	79.780	78.900	9,381,907
2023-01-11	78.670	79.190	77.820	78.540	77.674	10,640,360
2023-01-10	76.900	78.020	76.500	77.920	77.061	10,436,050
2023-01-09	77.000	78.765	76.530	77.080	76.230	12,966,060
2023-01-06	76.770	77.060	73.950	76.480	75.637	14,167,910
2023-01-05	77.300	77.320	75.650	76.270	75.429	11,113,760
2023-01-04	76.110	78.480	75.430	77.690	76.833	19,144,650
2023-01-03	73.690	75.260	73.380	74.580	73.758	27,974,221
2022-12-30	69.480	71.260	69.060	71.220	70.435	10,175,660
2022-12-29	68.390	70.740	68.220	70.560	69.782	13,142,960
2022-12-28	68.120	69.470	67.292	67.550	66.805	8,897,589
2022-12-27	68.960	69.240	67.680	68.330	67.576	10,323,750
2022-12-23	68.050	69.250	67.710	69.030	68.269	9,990,400
2022-12-22	68.540	68.818	66.385	68.570	67.814	16,488,170
2022-12-21	68.810	70.190	68.070	69.210	68.447	13,861,600
2022-12-20	68.385	70.130	68.130	68.760	68.002	9,470,903

← NewerPage 16 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.