PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	104.35	104.48	103.11	104.20	103.05	5,640,361
2019-11-14	101.87	103.85	101.37	103.73	102.59	4,980,344
2019-11-13	102.00	103.60	101.63	102.12	100.99	5,329,359
2019-11-12	102.97	103.09	100.92	102.03	100.90	6,715,166
2019-11-11	101.04	103.04	100.66	102.67	101.54	5,391,050
2019-11-08	100.03	101.71	99.600	101.42	100.30	5,451,433
2019-11-07	100.94	101.72	100.29	100.47	99.362	9,088,435
2019-11-06	101.20	101.34	100.17	100.63	99.520	7,332,216
2019-11-05	103.05	103.25	100.29	100.99	99.876	9,236,156
2019-11-04	105.72	105.76	102.61	102.81	101.68	5,818,361
2019-11-01	104.70	105.30	103.93	104.98	103.82	5,489,839
2019-10-31	106.47	106.50	103.26	104.10	102.95	7,200,513
2019-10-30	105.29	106.60	103.96	106.50	105.33	4,204,919
2019-10-29	106.84	107.02	104.70	105.00	103.84	5,420,866
2019-10-28	107.99	108.46	106.45	106.60	105.42	7,004,191
2019-10-25	104.46	107.49	104.42	107.19	106.01	12,070,920
2019-10-24	106.08	106.98	103.19	104.91	103.75	23,817,910
2019-10-23	97.420	97.600	94.770	96.640	95.574	17,459,600
2019-10-22	101.36	101.95	97.115	97.360	96.286	11,384,720
2019-10-21	102.36	102.73	100.47	101.44	100.32	6,917,672
2019-10-18	103.92	104.32	100.75	101.22	100.10	7,261,238
2019-10-17	103.89	104.34	102.84	103.63	102.49	4,019,239
2019-10-16	103.00	103.23	101.90	103.09	101.95	4,363,705
2019-10-15	102.01	103.66	101.90	103.59	102.45	4,629,287
2019-10-14	101.59	102.35	101.37	101.75	100.63	3,817,790
2019-10-11	101.78	103.96	101.47	101.58	100.46	4,788,311
2019-10-10	99.400	101.00	99.400	100.54	99.431	4,561,588
2019-10-09	99.440	100.69	99.385	99.890	98.788	5,038,850
2019-10-08	100.85	101.15	99.250	99.330	98.235	7,398,352
2019-10-07	102.11	102.61	101.52	101.62	100.50	3,829,056
2019-10-04	101.84	102.98	100.84	102.79	101.66	5,534,673
2019-10-03	99.540	101.31	98.610	101.03	99.916	5,343,141
2019-10-02	101.81	101.83	99.360	99.730	98.630	8,011,727
2019-10-01	104.00	104.64	102.23	102.53	101.40	5,746,364
2019-09-30	102.68	104.07	101.48	103.59	102.45	7,512,787
2019-09-27	104.87	105.17	101.10	102.20	101.07	7,189,838
2019-09-26	104.43	104.87	103.22	104.55	103.40	4,780,793
2019-09-25	103.34	104.46	101.54	104.14	102.99	5,523,936
2019-09-24	105.41	106.10	102.73	103.69	102.55	6,444,130
2019-09-23	104.73	105.32	104.35	105.11	103.95	3,396,306
2019-09-20	104.71	105.46	103.91	104.64	103.49	10,707,880
2019-09-19	105.64	107.02	105.60	106.12	104.95	5,247,013
2019-09-18	107.78	107.80	103.73	105.60	104.44	6,685,977
2019-09-17	106.81	107.89	106.46	107.50	106.31	4,115,933
2019-09-16	106.13	108.01	105.99	106.52	105.35	5,215,635
2019-09-13	106.66	107.29	105.25	107.00	105.82	8,390,194
2019-09-12	105.71	107.92	105.49	107.10	105.92	11,585,350
2019-09-11	104.15	104.48	103.11	104.02	102.87	7,006,282
2019-09-10	104.77	104.95	101.31	103.05	101.91	13,428,040
2019-09-09	110.62	110.77	103.90	105.43	104.27	10,958,990
2019-09-06	111.66	111.67	109.62	110.05	108.84	4,676,035
2019-09-05	110.00	111.63	109.51	111.46	110.23	5,348,782
2019-09-04	107.75	109.24	107.29	108.73	107.53	3,691,497
2019-09-03	107.92	108.86	106.46	106.75	105.57	4,038,074
2019-08-30	110.13	110.97	108.54	109.05	107.85	3,958,699
2019-08-29	108.96	109.76	108.78	109.21	108.01	3,931,033
2019-08-28	106.71	107.63	105.35	107.47	106.28	3,256,235
2019-08-27	108.39	108.72	106.95	107.45	106.26	4,938,397
2019-08-26	107.11	107.83	106.29	107.66	106.47	3,669,041
2019-08-23	108.93	110.14	105.51	106.04	104.87	7,457,331

← NewerPage 30 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.