PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	256.00	257.97	253.78	255.85	253.03	4,289,324
2021-10-11	257.93	260.66	254.69	255.05	252.24	5,031,650
2021-10-08	264.96	265.47	259.80	260.06	257.19	4,095,908
2021-10-07	265.95	268.69	263.07	263.54	260.63	5,276,445
2021-10-06	256.29	264.39	256.03	264.06	261.15	4,615,285
2021-10-05	255.22	262.77	253.59	260.15	257.28	6,326,587
2021-10-04	261.84	262.57	251.59	255.01	252.20	7,267,168
2021-10-01	261.46	265.82	260.11	264.65	261.73	4,560,448
2021-09-30	259.65	263.47	258.73	260.21	257.34	5,329,257
2021-09-29	263.51	264.46	256.89	259.00	256.14	6,829,064
2021-09-28	269.90	271.44	261.68	262.19	259.30	8,352,372
2021-09-27	274.78	276.78	272.19	273.39	270.37	4,614,852
2021-09-24	276.02	278.33	274.69	278.11	275.04	3,985,813
2021-09-23	274.45	279.95	273.78	279.10	276.02	5,409,581
2021-09-22	270.46	273.47	266.50	272.34	269.34	5,574,070
2021-09-21	271.75	272.30	267.80	269.49	266.52	4,326,076
2021-09-20	271.55	273.00	265.68	269.91	266.93	7,728,307
2021-09-17	282.18	282.50	275.92	276.34	273.29	8,117,226
2021-09-16	281.04	283.69	280.39	282.97	279.85	3,606,742
2021-09-15	284.21	285.75	279.50	282.43	279.32	4,056,783
2021-09-14	281.84	283.17	279.71	282.24	279.13	4,216,695
2021-09-13	286.72	287.19	277.80	280.49	277.40	4,836,471
2021-09-10	288.60	289.00	284.11	284.32	281.18	3,816,588
2021-09-09	287.45	289.37	285.08	286.88	283.72	4,169,970
2021-09-08	296.55	296.70	283.33	285.23	282.08	11,039,280
2021-09-07	290.41	293.68	288.04	293.26	290.03	6,789,751
2021-09-03	285.03	290.38	284.40	289.13	285.94	5,287,970
2021-09-02	288.90	288.90	285.25	285.53	282.38	4,647,112
2021-09-01	290.10	290.90	286.36	286.75	283.59	5,568,281
2021-08-31	290.93	292.65	284.34	288.66	285.48	8,911,799
2021-08-30	279.61	290.41	279.08	288.47	285.29	14,631,050
2021-08-27	274.03	278.89	273.67	278.33	275.26	3,916,952
2021-08-26	277.89	278.68	273.52	273.62	270.60	3,626,405
2021-08-25	279.82	279.83	276.77	277.69	274.63	4,392,583
2021-08-24	278.93	279.58	276.51	279.51	276.43	3,542,641
2021-08-23	275.75	278.29	273.02	276.98	273.93	5,507,500
2021-08-20	269.54	273.94	269.54	272.96	269.95	4,179,531
2021-08-19	267.19	272.01	266.60	270.58	267.60	5,119,910
2021-08-18	271.01	272.77	268.48	268.84	265.88	4,830,905
2021-08-17	275.25	275.55	269.08	271.10	268.11	7,966,077
2021-08-16	273.73	279.19	273.56	278.28	275.21	5,285,791
2021-08-13	276.17	276.81	274.61	274.91	271.88	4,097,209
2021-08-12	274.25	276.81	273.06	274.59	271.56	4,513,787
2021-08-11	277.44	278.24	273.13	276.41	273.36	5,785,928
2021-08-10	278.94	280.49	272.50	274.37	271.34	6,264,118
2021-08-09	280.22	281.10	277.46	278.15	275.08	3,822,996
2021-08-06	280.00	282.37	276.87	279.54	276.46	6,086,327
2021-08-05	277.10	280.96	275.82	280.67	277.57	7,354,195
2021-08-04	274.07	276.09	270.67	275.50	272.46	6,616,877
2021-08-03	272.06	274.54	269.57	273.50	270.48	8,323,049
2021-08-02	276.89	276.89	270.43	270.99	268.00	10,082,820
2021-07-30	280.25	280.50	274.21	275.53	272.49	11,693,280
2021-07-29	285.37	289.00	281.60	283.17	280.05	18,236,971
2021-07-28	300.74	302.43	296.78	301.98	298.65	9,184,958
2021-07-27	305.50	306.34	294.89	300.48	297.17	6,938,396
2021-07-26	309.66	310.16	305.23	306.80	303.42	3,805,925
2021-07-23	305.76	309.48	304.20	308.53	305.13	4,231,088
2021-07-22	302.02	304.57	301.87	303.69	300.34	3,601,476
2021-07-21	296.49	301.83	296.20	301.77	298.44	5,497,140
2021-07-20	295.52	300.03	291.57	298.07	294.78	5,424,096

← NewerPage 22 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.