PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	118.04	121.10	117.80	120.51	119.18	6,066,472
2020-02-12	118.85	119.91	117.87	118.56	117.25	6,482,283
2020-02-11	120.76	121.00	118.40	118.84	117.53	4,677,447
2020-02-10	118.56	120.15	118.50	120.06	118.74	4,868,408
2020-02-07	119.60	119.67	118.41	118.88	117.57	4,166,262
2020-02-06	120.09	120.60	119.47	119.89	118.57	4,020,286
2020-02-05	121.20	122.19	118.89	119.72	118.40	7,595,345
2020-02-04	118.04	120.34	117.30	120.08	118.76	7,396,789
2020-02-03	114.30	117.24	114.05	116.51	115.23	8,236,584
2020-01-31	116.75	117.32	113.15	113.89	112.63	9,467,156
2020-01-30	112.79	117.20	112.42	117.12	115.83	13,653,350
2020-01-29	117.47	117.53	115.16	116.66	115.37	9,255,661
2020-01-28	115.83	117.21	114.72	116.52	115.23	6,432,992
2020-01-27	113.63	115.98	112.31	115.24	113.97	7,002,260
2020-01-24	118.45	119.60	116.51	116.98	115.69	7,123,969
2020-01-23	117.40	117.94	115.80	117.89	116.59	8,533,941
2020-01-22	116.73	117.45	115.47	115.50	114.23	5,305,308
2020-01-21	115.31	116.39	115.11	116.15	114.87	8,746,199
2020-01-17	116.45	116.70	115.47	116.04	114.76	9,730,424
2020-01-16	115.92	116.00	114.85	115.40	114.13	4,793,197
2020-01-15	115.14	115.95	114.61	114.85	113.58	5,955,223
2020-01-14	115.52	115.59	114.12	114.64	113.38	7,182,707
2020-01-13	113.98	115.88	113.86	115.28	114.01	9,652,847
2020-01-10	113.64	113.71	112.27	112.93	111.68	6,965,689
2020-01-09	112.99	113.56	111.59	112.57	111.33	5,950,181
2020-01-08	110.40	112.64	109.82	111.82	110.59	8,295,189
2020-01-07	111.50	111.56	109.53	109.67	108.46	6,916,836
2020-01-06	107.57	110.22	107.44	110.17	108.95	6,766,627
2020-01-03	109.49	110.42	108.76	108.76	107.56	7,099,931
2020-01-02	109.47	111.21	109.28	110.75	109.53	7,419,283
2019-12-31	107.54	108.45	107.20	108.17	106.98	4,080,618
2019-12-30	109.52	109.60	107.73	107.97	106.78	3,769,715
2019-12-27	110.17	110.18	108.90	109.40	108.19	3,390,317
2019-12-26	109.13	109.75	108.57	109.75	108.54	4,050,317
2019-12-24	108.64	109.26	108.38	108.69	107.49	1,679,950
2019-12-23	109.05	109.45	108.38	108.61	107.41	4,659,074
2019-12-20	109.28	109.62	108.13	108.75	107.55	9,831,071
2019-12-19	107.80	108.94	107.46	108.88	107.68	6,590,055
2019-12-18	108.86	109.47	107.76	107.83	106.64	6,478,284
2019-12-17	109.57	109.60	107.67	108.46	107.26	8,168,386
2019-12-16	108.40	109.83	108.35	109.57	108.36	8,466,723
2019-12-13	105.83	107.91	105.52	107.65	106.46	6,998,521
2019-12-12	105.21	106.22	104.13	105.67	104.50	6,380,433
2019-12-11	103.72	105.87	103.59	105.51	104.35	5,782,111
2019-12-10	103.77	104.13	103.26	103.62	102.48	5,316,693
2019-12-09	104.60	105.10	103.60	103.78	102.64	5,681,147
2019-12-06	104.79	105.34	104.16	104.34	103.19	7,018,440
2019-12-05	105.45	105.50	104.11	104.59	103.44	5,637,586
2019-12-04	106.29	106.29	104.66	105.00	103.84	7,849,569
2019-12-03	105.00	106.13	104.51	105.59	104.43	9,062,795
2019-12-02	107.96	108.49	104.65	106.21	105.04	7,185,204
2019-11-29	107.97	108.39	106.90	108.01	106.82	4,439,511
2019-11-27	106.89	108.24	106.80	107.75	106.56	7,555,124
2019-11-26	104.80	106.78	104.50	106.20	105.03	13,150,050
2019-11-25	102.38	104.57	102.06	104.45	103.30	8,338,769
2019-11-22	102.92	103.23	100.72	101.77	100.65	6,448,811
2019-11-21	103.00	104.47	102.15	102.55	101.42	7,525,120
2019-11-20	105.22	105.38	103.12	104.09	102.94	5,962,021
2019-11-19	104.08	106.17	104.01	104.95	103.79	7,960,162
2019-11-18	103.85	104.20	102.98	103.66	102.52	4,831,599

← NewerPage 29 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.