PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	295.52	300.03	291.57	298.07	294.78	5,424,096
2021-07-19	292.35	295.07	288.81	294.85	291.60	5,681,478
2021-07-16	297.23	298.75	294.44	294.63	291.38	4,268,899
2021-07-15	300.86	301.18	294.14	296.51	293.24	4,943,528
2021-07-14	303.01	304.81	299.33	300.75	297.43	4,848,213
2021-07-13	302.19	307.82	298.75	301.19	297.87	7,235,032
2021-07-12	302.37	303.50	298.56	302.97	299.63	5,455,983
2021-07-09	296.41	300.83	295.00	300.21	296.90	5,543,262
2021-07-08	292.10	295.87	289.46	295.05	291.80	5,911,952
2021-07-07	294.90	299.31	291.91	297.13	293.85	6,713,925
2021-07-06	290.04	294.53	289.52	292.64	289.41	5,043,522
2021-07-02	290.94	292.43	288.92	290.24	287.04	4,171,502
2021-07-01	290.33	291.90	285.76	289.00	285.81	5,652,486
2021-06-30	291.53	292.70	289.51	291.48	288.27	4,235,983
2021-06-29	292.97	295.18	291.53	292.76	289.53	4,333,201
2021-06-28	290.85	294.26	289.78	293.65	290.41	5,058,605
2021-06-25	292.60	292.87	287.80	289.60	286.41	6,616,873
2021-06-24	290.18	296.01	289.64	293.21	289.98	7,160,286
2021-06-23	285.94	288.55	284.78	288.12	284.94	4,966,741
2021-06-22	281.70	287.46	280.22	286.75	283.59	6,049,410
2021-06-21	283.28	284.31	276.73	283.10	279.98	7,287,754
2021-06-18	275.30	286.38	274.86	283.38	280.25	14,713,400
2021-06-17	268.50	279.37	268.46	278.11	275.04	8,071,052
2021-06-16	271.45	275.16	265.31	268.82	265.86	6,874,616
2021-06-15	274.73	274.73	270.68	271.89	268.89	5,371,069
2021-06-14	271.90	274.97	270.60	274.93	271.90	5,174,233
2021-06-11	268.75	271.90	268.40	271.45	268.46	4,494,584
2021-06-10	263.07	269.65	261.69	269.47	266.50	6,055,717
2021-06-09	265.00	268.20	263.26	263.60	260.69	4,652,997
2021-06-08	261.57	264.55	260.57	263.15	260.25	4,427,016
2021-06-07	262.48	262.94	260.19	260.60	257.73	3,979,778
2021-06-04	259.51	263.46	259.15	263.04	260.14	4,086,113
2021-06-03	258.40	260.98	256.15	257.79	254.95	4,947,147
2021-06-02	260.48	264.78	259.58	262.17	259.28	6,801,808
2021-06-01	261.08	263.42	256.52	259.27	256.41	5,869,632
2021-05-28	261.07	263.15	259.87	260.02	257.15	4,281,832
2021-05-27	259.86	260.64	256.28	259.47	256.61	7,051,206
2021-05-26	259.78	262.32	259.16	261.37	258.49	5,405,262
2021-05-25	258.50	260.37	257.28	258.65	255.80	6,048,116
2021-05-24	254.13	257.60	252.43	257.17	254.33	6,370,095
2021-05-21	253.80	255.21	250.41	250.69	247.93	6,842,155
2021-05-20	246.99	252.93	245.35	251.54	248.77	8,112,928
2021-05-19	235.86	245.34	235.11	244.63	241.93	7,210,456
2021-05-18	243.50	247.44	242.66	243.21	240.53	4,726,795
2021-05-17	245.15	246.24	240.60	244.36	241.67	5,175,465
2021-05-14	244.02	247.12	242.27	246.29	243.57	6,729,725
2021-05-13	241.92	245.68	237.80	240.80	238.14	7,274,043
2021-05-12	240.59	246.50	238.82	239.91	237.26	8,649,753
2021-05-11	235.00	250.56	233.61	248.60	245.86	9,258,171
2021-05-10	252.02	252.41	243.45	243.63	240.94	8,909,232
2021-05-07	255.92	258.64	251.64	253.36	250.57	10,170,020
2021-05-06	256.00	256.31	245.11	252.02	249.24	17,998,730
2021-05-05	254.92	254.92	246.25	247.40	244.67	9,507,304
2021-05-04	255.73	256.80	246.65	250.16	247.40	9,217,267
2021-05-03	265.06	265.80	256.18	259.09	256.23	7,522,024
2021-04-30	265.00	266.15	261.60	262.29	259.40	6,594,463
2021-04-29	273.26	273.87	263.53	267.85	264.90	5,663,677
2021-04-28	268.76	275.25	267.17	271.09	268.10	5,530,309
2021-04-27	272.05	273.82	268.03	268.82	265.86	4,296,187
2021-04-26	266.66	271.75	265.92	271.72	268.72	5,327,779

← NewerPage 23 of 48 · 2,842 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.