PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	86.920	87.630	85.680	86.970	86.011	12,175,890
2022-09-22	90.855	91.500	87.100	87.660	86.693	12,996,950
2022-09-21	93.070	95.640	91.130	91.180	90.174	14,457,880
2022-09-20	92.130	93.510	90.395	91.630	90.619	15,905,800
2022-09-19	93.000	95.145	92.630	95.030	93.982	10,977,460
2022-09-16	94.900	94.950	91.850	94.000	92.963	17,490,490
2022-09-15	95.100	98.980	95.020	96.400	95.337	15,043,050
2022-09-14	96.760	97.845	95.530	97.660	96.583	15,117,190
2022-09-13	94.190	97.360	93.800	95.010	93.962	15,105,420
2022-09-12	97.280	99.300	96.850	97.650	96.573	11,236,260
2022-09-09	96.200	97.270	95.660	96.230	95.169	12,029,620
2022-09-08	93.600	96.377	93.370	96.170	95.109	10,113,260
2022-09-07	91.880	95.555	91.760	94.970	93.923	9,529,736
2022-09-06	91.160	92.207	89.811	91.615	90.605	9,198,934
2022-09-02	93.710	94.070	90.610	91.130	90.125	8,673,540
2022-09-01	92.252	92.860	89.794	92.660	91.638	10,452,120
2022-08-31	95.435	96.380	93.230	93.440	92.410	14,585,800
2022-08-30	93.280	94.520	90.750	91.800	90.788	8,773,014
2022-08-29	91.025	93.970	90.950	92.660	91.638	11,062,920
2022-08-26	96.895	97.455	92.630	92.700	91.678	12,286,550
2022-08-25	94.140	96.760	93.950	96.720	95.653	8,169,067
2022-08-24	93.120	95.770	93.020	93.760	92.726	8,957,716
2022-08-23	93.030	95.290	92.380	93.200	92.172	11,397,490
2022-08-22	94.050	95.295	93.130	93.580	92.548	12,384,440
2022-08-19	97.890	98.430	95.900	96.560	95.495	11,274,740
2022-08-18	98.752	100.63	97.160	99.860	98.759	11,268,500
2022-08-17	100.05	101.00	99.020	99.420	98.324	10,651,080
2022-08-16	102.57	103.03	100.16	102.08	100.95	14,123,790
2022-08-15	100.72	102.22	100.47	101.51	100.39	10,125,640
2022-08-12	100.55	101.78	100.01	101.10	99.985	12,320,900
2022-08-11	101.12	101.95	98.550	99.110	98.017	16,441,160
2022-08-10	98.090	99.000	96.360	98.910	97.819	17,077,240
2022-08-09	95.450	95.780	93.610	94.480	93.438	12,357,240
2022-08-08	96.350	98.940	95.320	96.260	95.198	19,557,490
2022-08-05	95.240	96.990	94.410	95.320	94.269	12,281,470
2022-08-04	97.900	98.410	94.470	96.980	95.910	20,145,869
2022-08-03	101.14	101.95	97.270	97.920	96.840	53,766,793
2022-08-02	87.110	90.670	86.910	89.630	88.642	19,673,920
2022-08-01	87.050	89.210	85.270	88.565	87.588	11,710,240
2022-07-29	86.520	87.620	84.820	86.530	85.576	12,115,700
2022-07-28	85.540	86.500	83.350	85.860	84.913	12,476,470
2022-07-27	83.100	87.020	81.360	86.420	85.467	30,554,900
2022-07-26	80.030	80.220	76.710	77.040	76.190	13,245,430
2022-07-25	80.850	82.280	79.040	81.650	80.750	11,218,980
2022-07-22	82.650	84.510	80.350	81.050	80.156	12,379,720
2022-07-21	79.790	84.130	79.720	82.750	81.837	17,900,449
2022-07-20	76.880	80.310	76.850	80.240	79.355	13,929,310
2022-07-19	75.460	77.900	74.320	77.740	76.883	11,531,790
2022-07-18	75.118	76.560	73.610	74.130	73.312	14,053,060
2022-07-15	70.530	74.000	70.250	73.910	73.095	14,155,260
2022-07-14	70.520	70.850	68.710	69.550	68.783	9,822,455
2022-07-13	69.220	72.070	68.510	71.360	70.573	12,037,030
2022-07-12	70.460	72.510	70.460	71.430	70.642	12,294,870
2022-07-11	72.660	73.280	70.070	70.470	69.693	10,875,730
2022-07-08	73.120	74.760	71.830	73.430	72.620	11,734,550
2022-07-07	73.180	75.150	72.770	75.040	74.212	10,739,770
2022-07-06	74.830	75.400	72.630	73.240	72.432	9,436,619
2022-07-05	70.180	74.485	68.760	74.400	73.579	12,833,150
2022-07-01	69.840	71.700	69.660	71.400	70.613	9,727,264
2022-06-30	70.820	70.890	67.580	69.840	69.070	14,264,680

← NewerPage 18 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.