PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	185.52	195.00	185.07	192.27	190.15	14,206,260
2022-01-05	189.87	194.25	187.15	187.16	185.10	13,227,640
2022-01-04	196.00	196.10	188.19	191.14	189.03	14,197,970
2022-01-03	191.41	196.00	189.95	194.94	192.79	12,797,800
2021-12-31	191.45	192.23	188.40	188.58	186.50	7,360,352
2021-12-30	189.61	193.95	188.91	191.88	189.76	9,634,832
2021-12-29	190.03	191.27	187.83	189.97	187.87	7,038,696
2021-12-28	192.19	194.00	189.11	190.10	188.00	7,974,873
2021-12-27	192.39	193.92	191.08	192.01	189.89	8,357,284
2021-12-23	192.47	192.96	190.25	192.01	189.89	7,762,002
2021-12-22	189.16	191.77	188.04	191.68	189.57	9,541,564
2021-12-21	183.18	189.29	183.08	189.14	187.05	12,515,480
2021-12-20	182.53	184.41	181.67	182.68	180.67	10,906,780
2021-12-17	187.01	187.84	181.99	186.20	184.15	18,899,850
2021-12-16	194.17	195.24	188.25	188.75	186.67	12,326,080
2021-12-15	185.12	191.10	183.67	190.66	188.56	11,278,510
2021-12-14	183.74	189.14	182.78	186.80	184.74	11,414,170
2021-12-13	187.50	190.20	185.30	186.38	184.32	11,812,190
2021-12-10	192.94	194.15	186.80	188.51	186.43	11,908,150
2021-12-09	196.06	196.42	191.44	191.75	189.64	11,550,680
2021-12-08	191.95	197.69	190.09	197.35	195.17	14,433,210
2021-12-07	188.67	192.83	188.43	191.02	188.91	17,772,721
2021-12-06	183.41	186.07	179.20	184.86	182.82	13,303,430
2021-12-03	187.73	187.80	179.29	183.93	181.90	20,737,539
2021-12-02	180.11	188.80	179.73	187.15	185.09	20,422,680
2021-12-01	187.77	190.35	179.15	179.32	177.34	19,542,920
2021-11-30	186.47	188.83	180.50	184.89	182.85	21,144,289
2021-11-29	188.92	189.90	182.43	187.24	185.17	16,308,220
2021-11-26	188.38	193.00	186.83	187.79	185.72	11,080,420
2021-11-24	187.00	189.64	184.74	188.71	186.63	13,359,140
2021-11-23	189.16	190.79	185.20	188.05	185.98	20,004,539
2021-11-22	193.62	193.90	184.28	189.48	187.39	29,956,600
2021-11-19	202.19	202.50	193.07	193.61	191.47	24,607,529
2021-11-18	206.99	207.50	199.20	200.50	198.29	19,980,109
2021-11-17	211.15	213.97	203.35	206.27	204.00	23,095,570
2021-11-16	214.89	215.97	211.77	215.67	213.29	16,697,520
2021-11-15	212.22	214.21	210.71	212.54	210.20	17,433,100
2021-11-12	203.25	210.02	201.48	208.30	206.00	20,954,570
2021-11-11	207.92	208.31	201.56	202.03	199.80	17,712,090
2021-11-10	204.10	208.20	202.78	204.64	202.38	23,585,949
2021-11-09	212.40	212.40	200.68	205.42	203.15	63,995,078
2021-11-08	227.96	230.97	226.25	229.42	226.89	23,213,881
2021-11-05	230.00	230.42	224.60	225.78	223.29	16,665,650
2021-11-04	231.61	231.92	225.00	228.22	225.70	14,158,860
2021-11-03	228.33	230.90	225.31	230.38	227.84	14,177,950
2021-11-02	232.54	232.76	227.80	229.46	226.93	12,676,710
2021-11-01	232.70	233.55	230.19	231.28	228.73	14,054,940
2021-10-29	235.43	238.90	231.71	232.59	230.02	13,010,820
2021-10-28	237.00	237.94	232.78	236.83	234.22	14,288,270
2021-10-27	243.85	244.69	233.92	234.94	232.35	19,043,910
2021-10-26	249.45	249.88	241.01	243.00	240.32	14,404,290
2021-10-25	254.96	255.52	245.82	246.88	244.16	23,046,730
2021-10-22	243.73	246.66	239.75	240.40	237.75	24,170,920
2021-10-21	258.61	258.96	242.98	243.21	240.53	42,508,930
2021-10-20	273.00	273.51	253.10	258.36	255.51	31,271,740
2021-10-19	271.01	273.27	269.84	271.70	268.70	3,985,909
2021-10-18	266.39	270.44	264.71	270.33	267.35	4,367,137
2021-10-15	268.70	269.72	265.44	268.35	265.39	5,007,867
2021-10-14	261.50	267.41	260.20	266.45	263.51	7,855,106
2021-10-13	258.73	261.24	254.25	256.36	253.53	6,024,050

← NewerPage 21 of 48 · 2,841 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.