PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	194.08	197.59	192.31	195.04	192.89	7,627,102
2020-10-28	196.96	198.39	191.50	192.31	190.19	8,050,042
2020-10-27	198.79	201.32	197.72	200.43	198.22	4,754,359
2020-10-26	200.66	203.89	195.05	197.22	195.04	7,715,998
2020-10-23	206.24	206.24	201.21	203.04	200.80	6,644,745
2020-10-22	211.90	212.34	202.14	203.93	201.68	12,398,290
2020-10-21	208.30	215.83	206.02	213.07	210.72	17,247,189
2020-10-20	201.14	205.47	200.31	201.96	199.73	4,867,725
2020-10-19	205.52	207.23	199.10	200.06	197.85	6,566,682
2020-10-16	204.44	207.47	202.22	204.45	202.20	9,663,990
2020-10-15	199.99	203.48	198.13	203.14	200.90	7,630,531
2020-10-14	208.20	208.95	200.50	203.60	201.35	8,591,824
2020-10-13	202.44	209.02	200.11	207.74	205.45	8,145,300
2020-10-12	199.87	204.08	196.63	201.51	199.29	10,603,250
2020-10-09	194.36	197.35	192.60	197.27	195.09	7,082,372
2020-10-08	196.75	196.87	192.67	193.06	190.93	5,582,626
2020-10-07	193.91	195.71	193.33	194.61	192.46	4,228,748
2020-10-06	196.13	197.37	190.88	191.66	189.55	5,921,767
2020-10-05	193.55	196.91	192.16	196.85	194.68	5,024,054
2020-10-02	192.73	196.21	189.25	191.91	189.79	6,546,430
2020-10-01	199.26	201.27	196.22	196.94	194.77	7,268,872
2020-09-30	194.06	198.72	193.31	197.03	194.86	7,939,637
2020-09-29	192.64	195.78	191.11	194.50	192.35	6,766,102
2020-09-28	191.00	192.47	188.09	192.02	189.90	7,590,637
2020-09-25	182.40	187.92	180.13	187.25	185.18	7,606,454
2020-09-24	180.17	184.90	179.60	182.19	180.18	7,374,516
2020-09-23	188.39	188.47	181.10	181.61	179.61	6,782,378
2020-09-22	186.79	188.06	182.19	187.78	185.71	8,939,288
2020-09-21	174.84	183.45	174.08	183.21	181.19	13,765,630
2020-09-18	176.70	178.25	171.63	176.07	174.13	13,557,240
2020-09-17	176.63	178.74	173.79	175.79	173.85	11,840,100
2020-09-16	187.10	189.34	180.67	180.91	178.91	8,174,799
2020-09-15	190.05	190.45	184.18	186.02	183.97	7,763,369
2020-09-14	186.00	188.60	184.38	186.96	184.90	7,053,058
2020-09-11	191.46	192.10	180.93	184.00	181.97	8,110,351
2020-09-10	196.09	198.22	187.84	190.09	187.99	6,580,655
2020-09-09	191.00	195.75	187.30	194.60	192.45	8,541,960
2020-09-08	184.70	191.75	184.70	185.95	183.90	9,282,378
2020-09-04	200.99	201.84	182.85	191.84	189.72	17,034,109
2020-09-03	205.69	206.59	194.95	204.99	202.73	16,006,890
2020-09-02	211.62	212.45	204.60	210.82	208.49	7,219,494
2020-09-01	205.59	209.88	205.15	208.93	206.63	6,237,911
2020-08-31	203.70	205.25	202.30	204.14	201.89	5,628,727
2020-08-28	205.42	205.42	202.42	204.48	202.22	4,581,319
2020-08-27	206.81	207.00	202.30	204.34	202.09	6,051,898
2020-08-26	202.53	205.35	200.25	203.48	201.24	6,072,171
2020-08-25	198.49	201.96	196.24	201.67	199.45	5,108,202
2020-08-24	200.00	201.10	196.57	198.88	196.69	5,404,075
2020-08-21	197.93	199.10	196.22	196.79	194.62	6,092,535
2020-08-20	192.06	198.70	191.51	198.18	195.99	6,772,962
2020-08-19	195.06	196.84	191.92	192.44	190.32	6,865,340
2020-08-18	197.73	198.75	194.00	194.57	192.42	5,362,472
2020-08-17	193.92	197.42	193.25	196.29	194.13	6,279,277
2020-08-14	195.19	195.47	190.51	191.46	189.35	4,847,965
2020-08-13	192.10	195.13	191.48	193.07	190.94	10,082,360
2020-08-12	190.00	192.51	189.40	191.32	189.21	7,939,997
2020-08-11	192.00	193.54	186.52	189.03	186.95	9,155,292
2020-08-10	198.70	199.85	191.69	193.32	191.19	8,792,199
2020-08-07	203.71	203.95	196.70	198.63	196.44	6,525,299
2020-08-06	202.00	204.16	198.88	204.09	201.84	5,821,425

← NewerPage 26 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.