PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	142.96	145.27	142.18	143.96	142.37	10,273,370
2020-05-08	143.25	146.40	142.11	144.96	143.36	13,169,420
2020-05-07	139.92	147.20	139.28	146.29	144.68	35,487,922
2020-05-06	127.05	129.59	126.12	128.31	126.89	14,031,240
2020-05-05	124.94	127.94	124.85	125.43	124.05	9,241,882
2020-05-04	121.26	124.18	120.31	123.66	122.30	7,674,351
2020-05-01	119.85	122.70	119.43	120.61	119.28	5,613,832
2020-04-30	121.35	123.45	120.62	123.00	121.64	7,569,776
2020-04-29	119.30	124.03	118.65	123.58	122.22	9,891,526
2020-04-28	121.66	122.00	115.90	116.14	114.86	9,192,284
2020-04-27	121.25	122.39	120.06	120.53	119.20	6,678,219
2020-04-24	115.47	120.47	115.40	120.18	118.85	10,680,410
2020-04-23	115.94	118.39	115.00	115.24	113.97	7,563,183
2020-04-22	110.29	116.00	109.91	115.19	113.92	12,879,850
2020-04-21	111.12	112.85	107.41	107.54	106.35	11,736,610
2020-04-20	110.90	114.30	110.03	112.17	110.93	10,730,720
2020-04-17	110.30	112.12	110.05	111.85	110.62	11,069,780
2020-04-16	109.50	109.53	106.57	108.31	107.12	9,575,624
2020-04-15	107.46	109.09	106.42	107.95	106.76	7,821,377
2020-04-14	109.00	110.98	107.93	109.79	108.57	8,417,858
2020-04-13	104.85	106.29	102.34	105.98	104.81	7,716,160
2020-04-09	105.63	108.70	104.78	105.84	104.67	10,894,920
2020-04-08	101.61	105.51	100.75	105.06	103.90	9,385,890
2020-04-07	105.26	106.23	99.900	100.28	99.174	10,291,510
2020-04-06	97.800	102.50	96.260	101.67	100.55	11,868,800
2020-04-03	92.790	92.950	89.880	92.390	91.371	7,699,462
2020-04-02	91.100	94.680	90.920	93.520	92.489	7,077,181
2020-04-01	92.720	94.670	90.380	91.380	90.372	9,628,376
2020-03-31	96.380	99.431	94.870	95.740	94.684	9,882,034
2020-03-30	95.500	98.260	94.370	97.030	95.960	8,948,597
2020-03-27	97.000	97.105	93.060	93.480	92.449	11,311,960
2020-03-26	96.310	100.93	95.635	100.63	99.520	9,452,863
2020-03-25	97.430	100.42	95.270	95.710	94.654	11,814,370
2020-03-24	89.400	98.000	89.400	97.290	96.217	13,936,470
2020-03-23	86.290	88.150	82.070	85.260	84.320	12,969,720
2020-03-20	95.640	96.230	86.210	86.680	85.724	14,874,410
2020-03-19	91.560	98.060	87.040	93.690	92.657	12,181,580
2020-03-18	91.855	95.100	86.150	91.460	90.451	16,073,260
2020-03-17	94.500	101.08	90.520	97.870	96.791	17,969,391
2020-03-16	94.000	103.16	91.230	92.720	91.697	16,204,940
2020-03-13	100.52	110.60	99.780	110.15	108.94	19,170,561
2020-03-12	96.560	104.78	94.500	96.960	95.891	20,114,391
2020-03-11	106.65	107.75	101.98	103.90	102.75	10,761,020
2020-03-10	105.30	109.74	103.17	109.74	108.53	11,748,490
2020-03-09	102.72	106.99	99.710	101.63	100.51	12,458,890
2020-03-06	107.95	111.57	107.58	110.89	109.67	8,524,269
2020-03-05	112.03	114.90	111.24	112.18	110.94	7,671,457
2020-03-04	112.04	115.39	110.62	115.30	114.03	8,245,198
2020-03-03	112.82	114.56	108.26	109.76	108.55	11,912,280
2020-03-02	107.46	113.05	106.53	112.86	111.62	13,366,970
2020-02-28	104.26	108.73	103.72	107.99	106.80	17,215,990
2020-02-27	106.30	112.05	106.30	107.84	106.65	15,461,900
2020-02-26	109.81	112.63	108.60	109.11	107.91	10,306,930
2020-02-25	115.67	116.42	109.33	109.66	108.45	13,636,130
2020-02-24	114.29	116.79	113.52	116.44	115.16	10,139,310
2020-02-21	121.72	121.85	118.53	119.49	118.17	5,896,230
2020-02-20	123.86	124.31	120.40	122.43	121.08	7,212,911
2020-02-19	122.63	124.45	122.30	123.91	122.54	4,878,649
2020-02-18	122.58	122.99	121.68	122.27	120.92	5,085,799
2020-02-14	120.89	123.00	120.80	122.99	121.63	5,769,897

← NewerPage 28 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.