PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	234.70	235.40	225.00	229.94	227.40	11,787,020
2021-01-26	246.90	248.76	240.03	241.00	238.34	7,882,985
2021-01-25	253.80	254.39	242.22	247.75	245.02	8,499,384
2021-01-22	246.65	254.39	246.20	252.00	249.22	7,800,506
2021-01-21	246.67	250.37	243.58	248.64	245.90	10,336,550
2021-01-20	248.85	249.65	244.14	244.26	241.57	5,803,248
2021-01-19	243.30	248.74	241.00	247.25	244.52	7,436,752
2021-01-15	242.25	244.56	235.03	239.79	237.15	8,373,333
2021-01-14	246.87	249.85	241.54	242.06	239.39	6,976,718
2021-01-13	236.57	247.44	236.54	244.90	242.20	7,354,936
2021-01-12	237.62	238.80	233.83	237.64	235.02	4,145,557
2021-01-11	238.04	240.84	234.09	237.50	234.88	5,073,071
2021-01-08	237.43	242.91	236.07	242.46	239.79	6,767,739
2021-01-07	229.46	235.60	229.22	235.04	232.45	7,107,892
2021-01-06	228.94	232.49	225.70	226.83	224.33	9,211,701
2021-01-05	230.47	235.64	229.80	234.91	232.32	5,047,831
2021-01-04	237.80	238.00	227.53	231.92	229.36	8,148,695
2020-12-31	232.00	234.69	229.69	234.20	231.62	5,002,663
2020-12-30	232.19	233.84	230.02	231.51	228.96	6,017,643
2020-12-29	236.00	236.25	229.68	231.03	228.48	8,316,075
2020-12-28	243.50	243.50	235.25	235.73	233.13	7,079,520
2020-12-24	240.36	242.12	238.09	238.64	236.01	3,053,752
2020-12-23	243.60	244.25	238.33	239.44	236.80	6,421,336
2020-12-22	240.17	243.68	238.09	243.49	240.80	6,340,935
2020-12-21	232.62	239.75	232.20	237.72	235.10	8,156,045
2020-12-18	236.66	237.17	232.28	236.45	233.84	11,534,720
2020-12-17	234.51	238.10	232.40	235.51	232.91	8,914,060
2020-12-16	224.80	231.15	224.61	230.20	227.66	10,110,030
2020-12-15	221.93	222.31	217.12	221.60	219.16	6,508,117
2020-12-14	215.95	223.16	215.00	220.79	218.35	9,759,424
2020-12-11	213.39	215.00	210.42	214.06	211.70	4,283,354
2020-12-10	208.36	216.23	206.65	215.34	212.97	6,556,822
2020-12-09	217.00	218.94	209.25	210.80	208.48	7,807,532
2020-12-08	216.33	218.72	215.57	216.94	214.55	5,419,592
2020-12-07	217.39	219.32	216.31	217.93	215.53	5,363,365
2020-12-04	214.88	218.55	213.01	217.77	215.37	6,214,640
2020-12-03	213.33	216.93	213.11	214.54	212.17	7,645,193
2020-12-02	215.60	215.75	210.50	212.56	210.22	7,537,366
2020-12-01	217.15	220.57	214.34	216.54	214.15	10,146,960
2020-11-30	212.51	215.83	207.09	214.12	211.76	12,976,150
2020-11-27	213.20	213.84	208.62	211.39	209.06	5,363,151
2020-11-25	206.29	216.07	206.23	214.46	212.09	13,817,470
2020-11-24	204.00	207.08	198.86	206.00	203.73	14,781,560
2020-11-23	194.53	202.16	193.92	200.82	198.61	12,019,990
2020-11-20	192.47	194.73	190.96	192.67	190.55	11,518,660
2020-11-19	190.82	192.75	189.57	190.90	188.79	9,391,530
2020-11-18	192.59	192.95	189.54	190.12	188.02	8,095,357
2020-11-17	192.13	194.63	190.63	192.30	190.18	6,448,805
2020-11-16	185.19	192.38	183.54	191.94	189.82	10,127,760
2020-11-13	191.11	191.73	186.85	188.62	186.54	6,020,699
2020-11-12	193.95	194.90	188.43	189.10	187.01	7,103,620
2020-11-11	187.50	193.10	186.40	192.34	190.22	9,151,685
2020-11-10	184.98	186.71	178.60	183.36	181.34	13,144,320
2020-11-09	195.74	196.07	184.44	184.72	182.68	18,986,391
2020-11-06	204.60	204.92	198.55	202.73	200.49	8,075,064
2020-11-05	202.30	204.92	199.37	204.56	202.30	15,188,530
2020-11-04	186.76	195.00	184.11	194.29	192.15	16,106,950
2020-11-03	177.94	188.75	174.81	179.81	177.83	31,655,971
2020-11-02	189.01	192.71	185.05	187.76	185.69	14,386,020
2020-10-30	193.29	195.33	182.92	186.13	184.08	12,041,240

← NewerPage 25 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.