PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	71.212	72.150	69.770	71.470	70.682	11,344,510
2022-06-28	75.680	76.920	71.612	71.820	71.028	15,005,630
2022-06-27	77.990	78.450	75.320	75.940	75.103	11,657,200
2022-06-24	74.790	78.660	74.390	77.680	76.823	29,843,840
2022-06-23	73.270	74.000	71.560	73.810	72.996	16,986,789
2022-06-22	71.870	74.575	71.379	72.970	72.165	13,590,710
2022-06-21	74.510	75.000	72.280	72.370	71.572	14,934,770
2022-06-17	71.330	73.660	70.470	72.900	72.096	17,231,100
2022-06-16	73.330	74.065	70.710	71.230	70.444	14,404,310
2022-06-15	73.470	77.100	72.390	75.830	74.994	17,165,609
2022-06-14	74.300	75.080	71.455	72.460	71.661	19,289,260
2022-06-13	76.030	78.130	73.460	73.720	72.907	19,674,410
2022-06-10	80.430	81.460	78.250	79.300	78.425	19,130,859
2022-06-09	86.810	88.130	84.070	84.110	83.182	11,771,460
2022-06-08	88.320	89.320	86.890	87.510	86.545	9,129,602
2022-06-07	85.100	88.820	84.520	88.590	87.613	10,423,790
2022-06-06	87.960	88.990	86.400	86.810	85.853	12,471,990
2022-06-03	86.680	88.100	85.700	86.530	85.576	11,808,260
2022-06-02	82.220	88.610	82.220	88.320	87.346	17,299,830
2022-06-01	85.470	86.770	81.850	82.480	81.570	11,019,070
2022-05-31	84.705	86.592	83.140	85.210	84.270	15,499,960
2022-05-27	81.160	85.420	80.740	85.210	84.270	16,874,051
2022-05-26	80.370	81.300	79.751	80.420	79.533	21,681,859
2022-05-25	77.960	80.780	77.250	80.120	79.236	14,075,390
2022-05-24	79.890	80.000	77.200	78.650	77.783	13,309,570
2022-05-23	80.440	82.060	79.280	81.180	80.285	12,309,250
2022-05-20	83.710	83.770	77.560	80.540	79.652	16,887,350
2022-05-19	76.830	82.310	76.830	81.280	80.384	19,779,340
2022-05-18	78.600	79.938	76.770	77.180	76.329	15,955,290
2022-05-17	79.890	81.285	77.310	79.750	78.870	12,677,440
2022-05-16	78.590	79.060	76.188	77.650	76.794	15,432,310
2022-05-13	76.370	79.190	76.370	78.830	77.961	17,111,400
2022-05-12	73.750	76.560	71.831	74.290	73.471	29,360,961
2022-05-11	77.750	80.390	75.020	75.170	74.341	16,770,240
2022-05-10	81.710	82.270	76.130	78.750	77.882	21,126,340
2022-05-09	79.890	82.140	78.850	79.530	78.653	25,513,689
2022-05-06	85.320	85.370	80.900	81.680	80.779	21,369,330
2022-05-05	90.730	90.730	84.170	85.430	84.488	22,066,471
2022-05-04	90.250	92.850	87.120	92.720	91.697	15,850,560
2022-05-03	91.480	92.250	90.040	90.710	89.710	15,227,640
2022-05-02	87.550	92.490	86.820	91.530	90.521	21,340,461
2022-04-29	91.000	94.510	87.750	87.930	86.960	24,872,400
2022-04-28	85.060	93.180	84.370	92.090	91.074	42,836,609
2022-04-27	83.570	86.605	82.120	82.610	81.699	24,669,830
2022-04-26	86.770	86.865	83.570	83.700	82.777	17,205,301
2022-04-25	85.325	87.930	84.420	87.780	86.812	15,683,360
2022-04-22	89.295	90.250	85.980	86.030	85.081	21,052,961
2022-04-21	96.135	97.610	88.810	89.400	88.414	27,204,150
2022-04-20	101.95	101.95	94.430	94.900	93.853	26,487,029
2022-04-19	100.00	104.86	99.910	103.66	102.52	12,768,110
2022-04-18	102.05	103.00	99.135	100.58	99.471	15,342,450
2022-04-14	105.08	105.70	102.06	102.31	101.18	16,125,790
2022-04-13	102.59	105.95	102.29	105.17	104.01	26,481,920
2022-04-12	111.64	112.74	107.75	108.25	107.06	12,493,550
2022-04-11	109.75	111.40	108.44	109.81	108.60	10,706,640
2022-04-08	112.26	113.24	110.25	111.21	109.98	10,521,850
2022-04-07	111.52	114.34	110.10	113.04	111.79	12,471,330
2022-04-06	115.26	115.52	110.86	112.49	111.25	16,288,880
2022-04-05	122.83	122.92	117.20	117.65	116.35	12,778,750
2022-04-04	117.06	122.32	116.88	121.86	120.52	15,292,250

← NewerPage 19 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.