PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	260.97	267.79	260.97	266.03	263.10	6,299,063
2021-04-22	265.13	268.16	259.40	262.27	259.38	5,983,169
2021-04-21	261.41	266.00	259.27	264.89	261.97	4,669,053
2021-04-20	269.62	272.58	262.24	264.43	261.51	6,208,389
2021-04-19	267.13	268.50	263.90	267.91	264.96	5,258,204
2021-04-16	273.16	274.15	268.59	269.87	266.89	6,061,589
2021-04-15	271.36	276.12	270.16	274.00	270.98	7,542,765
2021-04-14	275.84	277.86	266.20	267.21	264.26	8,507,211
2021-04-13	271.27	276.87	271.00	275.43	272.39	7,284,375
2021-04-12	265.39	270.33	262.59	269.03	266.06	6,681,204
2021-04-09	262.98	266.94	261.38	266.77	263.83	6,689,731
2021-04-08	260.16	265.00	258.17	264.50	261.58	9,059,072
2021-04-07	253.08	259.22	251.07	255.60	252.78	7,243,248
2021-04-06	251.65	255.00	249.50	253.19	250.40	5,580,356
2021-04-05	250.51	251.76	245.70	251.02	248.25	5,744,396
2021-04-01	248.04	252.65	246.04	247.54	244.81	6,990,135
2021-03-31	238.11	245.23	237.27	242.84	240.16	7,633,372
2021-03-30	236.88	238.36	232.63	236.54	233.93	6,241,995
2021-03-29	241.58	243.20	233.61	235.67	233.07	7,510,936
2021-03-26	233.62	241.31	232.30	241.03	238.37	8,217,621
2021-03-25	232.63	235.34	227.52	234.24	231.66	8,846,639
2021-03-24	244.49	244.97	233.76	234.27	231.69	6,097,320
2021-03-23	245.55	246.84	242.25	243.77	241.08	5,093,181
2021-03-22	242.03	246.95	240.85	244.39	241.69	5,790,225
2021-03-19	239.63	243.15	237.13	241.28	238.62	10,555,120
2021-03-18	246.46	247.27	237.80	238.41	235.78	9,331,202
2021-03-17	245.84	254.46	242.90	251.47	248.70	6,340,146
2021-03-16	253.42	254.78	247.55	249.31	246.56	7,370,425
2021-03-15	251.42	252.00	246.79	249.98	247.22	7,065,138
2021-03-12	249.49	251.55	244.30	250.35	247.59	7,609,684
2021-03-11	247.12	254.92	246.53	253.83	251.03	9,234,249
2021-03-10	249.31	249.96	241.27	242.07	239.40	9,507,992
2021-03-09	240.98	244.44	236.04	241.76	239.09	12,071,200
2021-03-08	239.00	241.33	225.65	226.09	223.60	13,340,270
2021-03-05	243.12	243.75	223.09	239.05	236.41	16,830,230
2021-03-04	251.76	254.80	232.27	239.07	236.43	18,878,779
2021-03-03	265.02	267.66	253.25	255.06	252.25	10,841,760
2021-03-02	275.96	277.50	268.91	269.19	266.22	8,484,874
2021-03-01	268.90	274.54	265.72	273.63	270.61	10,558,510
2021-02-26	257.45	261.86	253.11	259.85	256.98	11,915,230
2021-02-25	262.76	266.00	251.42	253.94	251.14	13,403,260
2021-02-24	266.11	268.67	259.10	266.07	263.14	10,839,980
2021-02-23	259.69	267.25	252.56	265.00	262.08	20,440,279
2021-02-22	281.42	285.00	273.29	273.85	270.83	13,132,450
2021-02-19	292.12	293.94	285.46	286.92	283.76	9,413,810
2021-02-18	291.13	292.97	285.03	290.81	287.60	9,715,481
2021-02-17	297.63	301.50	290.56	297.20	293.92	9,879,846
2021-02-16	306.40	309.14	298.18	304.79	301.43	13,597,700
2021-02-12	292.64	299.34	289.32	298.37	295.08	11,882,180
2021-02-11	287.33	302.10	281.60	285.03	281.89	21,371,109
2021-02-10	285.10	286.08	278.40	283.18	280.06	9,364,487
2021-02-09	280.38	286.89	276.51	284.20	281.07	8,696,995
2021-02-08	276.88	282.70	274.62	282.17	279.06	10,084,300
2021-02-05	268.61	270.00	264.71	269.44	266.47	7,978,598
2021-02-04	265.34	274.94	260.85	270.43	267.45	23,840,859
2021-02-03	253.96	254.32	247.39	251.90	249.12	13,545,700
2021-02-02	243.61	250.19	240.53	249.10	246.35	7,082,835
2021-02-01	238.37	244.14	235.40	241.85	239.18	7,788,173
2021-01-29	238.65	240.87	232.66	234.31	231.73	9,805,849
2021-01-28	235.00	241.56	232.21	237.79	235.17	8,295,538

← NewerPage 24 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.