PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	117.06	122.32	116.88	121.86	120.52	15,292,250
2022-04-01	116.00	118.24	115.04	116.67	115.38	11,037,800
2022-03-31	118.11	118.89	115.59	115.65	114.37	13,928,290
2022-03-30	122.33	122.81	118.03	118.49	117.18	16,513,340
2022-03-29	118.65	121.55	116.97	121.18	119.84	15,918,410
2022-03-28	114.00	117.10	112.36	116.17	114.89	13,867,980
2022-03-25	116.04	116.19	112.09	113.76	112.51	12,378,260
2022-03-24	115.82	116.19	113.32	116.05	114.77	13,546,670
2022-03-23	115.53	117.36	114.09	114.65	113.39	14,430,570
2022-03-22	114.65	119.35	114.65	117.87	116.57	16,746,090
2022-03-21	117.22	117.50	112.50	114.65	113.39	19,888,869
2022-03-18	111.53	119.38	110.23	118.77	117.46	31,997,830
2022-03-17	106.56	112.18	106.47	112.16	110.92	21,950,820
2022-03-16	102.38	107.94	101.89	107.92	106.73	24,840,490
2022-03-15	98.675	100.57	96.050	100.46	99.352	18,032,859
2022-03-14	96.045	100.64	94.630	96.870	95.802	20,988,850
2022-03-11	99.750	99.820	95.520	96.570	95.505	15,141,670
2022-03-10	99.050	99.320	96.400	98.550	97.463	14,703,200
2022-03-09	98.120	100.73	97.290	100.22	99.115	20,811,250
2022-03-08	93.040	98.600	92.250	94.900	93.853	25,130,949
2022-03-07	99.570	100.33	93.500	93.610	92.578	26,529,920
2022-03-04	100.24	102.39	98.620	99.910	98.808	20,159,119
2022-03-03	107.66	107.75	100.86	101.34	100.22	20,330,760
2022-03-02	105.61	107.23	103.69	106.61	105.43	17,023,539
2022-03-01	112.73	112.75	105.56	106.51	105.34	19,597,680
2022-02-28	110.31	113.54	108.93	111.93	110.70	25,719,350
2022-02-25	106.15	111.10	104.53	110.94	109.72	33,806,879
2022-02-24	94.740	105.26	94.500	105.02	103.86	35,400,633
2022-02-23	105.02	105.55	100.60	100.72	99.609	25,263,641
2022-02-22	102.15	105.08	101.71	103.17	102.03	28,422,160
2022-02-18	106.00	106.74	103.03	103.65	102.51	28,157,410
2022-02-17	109.99	111.41	104.99	105.20	104.04	33,972,160
2022-02-16	114.70	114.79	110.38	110.54	109.32	28,938,689
2022-02-15	115.42	116.40	114.01	115.46	114.19	19,007,631
2022-02-14	113.62	116.63	113.00	114.12	112.86	22,786,949
2022-02-11	119.65	120.89	114.73	115.29	114.02	24,624,881
2022-02-10	121.54	125.28	118.48	119.02	117.71	30,012,631
2022-02-09	122.21	123.97	119.81	122.94	121.58	29,475,580
2022-02-08	121.02	123.33	118.55	120.26	118.93	30,862,689
2022-02-07	126.58	129.42	120.50	121.41	120.07	30,384,510
2022-02-04	124.39	126.70	121.40	126.08	124.69	33,103,480
2022-02-03	129.95	131.45	123.85	124.30	122.93	52,101,230
2022-02-02	139.89	139.90	129.01	132.57	131.11	136,264,000
2022-02-01	172.77	176.20	170.53	175.80	173.86	23,286,881
2022-01-31	164.44	172.16	163.22	171.94	170.04	14,260,030
2022-01-28	158.37	163.64	156.79	163.52	161.72	9,861,663
2022-01-27	159.43	162.55	156.54	158.11	156.37	12,657,010
2022-01-26	162.09	165.33	155.49	156.98	155.25	15,966,500
2022-01-25	159.80	160.91	155.27	158.20	156.46	13,268,100
2022-01-24	156.11	162.45	152.08	162.17	160.38	23,702,211
2022-01-21	171.80	172.96	163.30	163.54	161.74	20,050,949
2022-01-20	175.01	179.88	173.04	173.28	171.37	13,992,540
2022-01-19	174.35	177.28	172.60	173.55	171.64	13,715,750
2022-01-18	176.96	179.68	174.00	174.46	172.54	12,735,480
2022-01-14	179.15	182.00	175.40	178.42	176.45	14,374,450
2022-01-13	187.78	190.84	180.35	181.01	179.01	12,779,860
2022-01-12	189.70	191.45	185.28	187.20	185.14	13,588,820
2022-01-11	182.99	192.85	182.62	191.52	189.41	12,867,650
2022-01-10	185.75	185.75	177.40	182.95	180.93	14,701,570
2022-01-07	190.02	193.13	186.30	187.60	185.53	12,627,270

← NewerPage 20 of 21 · 1,256 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.