PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	199.00	204.23	198.09	202.91	200.67	7,573,326
2020-08-04	196.35	199.10	195.52	197.33	195.15	5,771,585
2020-08-03	198.25	199.40	195.22	197.07	194.90	7,961,646
2020-07-31	193.05	196.35	191.69	196.07	193.91	10,865,370
2020-07-30	191.81	198.66	189.13	192.51	190.39	16,803,590
2020-07-29	178.45	185.44	178.27	184.60	182.56	15,436,640
2020-07-28	178.01	179.58	176.01	176.27	174.33	6,125,669
2020-07-27	173.92	178.46	172.39	177.98	176.02	6,868,784
2020-07-24	171.08	173.60	169.08	172.56	170.66	6,256,092
2020-07-23	178.15	180.75	171.94	173.86	171.94	6,999,615
2020-07-22	176.16	179.49	175.73	178.42	176.45	4,669,007
2020-07-21	179.25	179.46	174.32	175.58	173.64	5,701,784
2020-07-20	174.65	179.64	172.68	178.82	176.85	6,025,037
2020-07-17	171.50	174.56	169.54	173.92	172.00	7,353,955
2020-07-16	169.90	171.34	166.50	169.81	167.94	6,630,594
2020-07-15	172.99	173.36	169.01	172.06	170.16	6,659,704
2020-07-14	168.75	172.60	164.33	172.30	170.40	10,624,490
2020-07-13	180.42	180.66	170.74	171.51	169.62	10,234,780
2020-07-10	181.63	182.52	177.13	178.40	176.43	7,583,166
2020-07-09	183.40	183.99	179.15	183.23	181.21	6,340,005
2020-07-08	178.89	182.64	178.50	181.57	179.57	7,233,512
2020-07-07	177.69	179.95	176.31	177.28	175.32	5,529,363
2020-07-06	180.29	181.24	174.46	176.18	174.24	8,348,329
2020-07-02	179.69	179.80	176.72	177.21	175.26	5,943,623
2020-07-01	174.63	178.23	172.56	177.43	175.47	6,869,584
2020-06-30	170.70	174.69	169.41	174.23	172.31	6,831,902
2020-06-29	171.48	171.48	165.56	168.35	166.49	5,423,702
2020-06-26	173.71	173.71	168.60	170.87	168.99	8,158,658
2020-06-25	169.00	172.78	168.19	172.50	170.60	6,650,737
2020-06-24	170.60	173.48	164.29	168.00	166.15	8,931,751
2020-06-23	172.00	175.40	170.40	172.79	170.88	7,693,874
2020-06-22	165.58	170.90	165.55	170.26	168.38	7,793,821
2020-06-19	170.60	171.12	164.01	164.36	162.55	11,332,670
2020-06-18	164.72	168.83	164.31	168.05	166.20	8,583,734
2020-06-17	162.84	164.96	161.66	163.83	162.02	5,582,620
2020-06-16	160.19	162.83	158.30	161.22	159.44	6,539,467
2020-06-15	152.63	157.92	152.22	157.55	155.81	5,117,394
2020-06-12	157.06	157.21	151.89	155.26	153.55	7,038,068
2020-06-11	158.34	159.50	152.92	153.04	151.35	9,041,718
2020-06-10	157.60	160.89	157.60	159.91	158.15	5,881,831
2020-06-09	155.79	158.21	155.59	156.86	155.13	7,265,620
2020-06-08	154.28	156.21	153.11	156.09	154.37	5,494,431
2020-06-05	152.98	156.34	150.00	156.00	154.28	8,446,143
2020-06-04	156.70	159.48	153.64	154.60	152.89	7,554,487
2020-06-03	157.49	158.27	155.12	156.78	155.05	6,732,830
2020-06-02	156.00	157.60	154.61	157.49	155.75	6,344,432
2020-06-01	154.90	155.97	153.05	154.53	152.83	5,658,288
2020-05-29	150.50	155.33	148.93	155.01	153.30	10,156,090
2020-05-28	144.73	151.95	144.51	148.79	147.15	10,050,680
2020-05-27	145.48	146.40	140.02	145.96	144.35	9,554,775
2020-05-26	154.12	154.55	146.29	147.00	145.38	10,267,530
2020-05-22	148.26	151.00	147.36	150.86	149.20	5,724,145
2020-05-21	150.58	150.74	148.04	148.22	146.59	5,612,696
2020-05-20	148.00	151.08	147.90	150.94	149.28	7,811,268
2020-05-19	146.75	149.72	145.22	145.39	143.79	7,779,063
2020-05-18	148.13	149.18	145.99	146.24	144.63	8,580,542
2020-05-15	142.90	145.89	141.63	145.51	143.91	8,361,165
2020-05-14	142.07	144.70	141.43	144.41	142.82	9,272,877
2020-05-13	140.20	145.10	139.61	143.73	142.14	11,142,640
2020-05-12	144.00	145.65	140.91	141.03	139.47	9,757,599

← NewerPage 27 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.