PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	108.93	110.14	105.51	106.04	104.87	7,457,331
2019-08-22	110.08	110.29	107.65	108.77	107.57	3,864,359
2019-08-21	108.54	110.02	108.40	109.82	108.61	5,416,562
2019-08-20	107.91	108.58	107.02	107.37	106.19	4,359,576
2019-08-19	108.00	108.44	106.83	107.67	106.48	5,721,282
2019-08-16	106.08	106.61	105.55	106.16	104.99	5,989,174
2019-08-15	103.90	105.79	103.13	104.95	103.79	7,049,233
2019-08-14	104.17	105.13	102.44	103.27	102.13	9,538,834
2019-08-13	103.39	106.70	102.68	106.04	104.87	9,909,591
2019-08-12	104.01	104.38	102.21	102.72	101.59	7,897,875
2019-08-09	106.40	106.52	104.45	104.82	103.66	7,777,343
2019-08-08	107.35	108.14	106.08	106.79	105.61	7,814,988
2019-08-07	104.06	107.16	103.30	106.63	105.45	7,622,015
2019-08-06	105.00	106.00	104.48	105.03	103.87	7,740,468
2019-08-05	103.76	105.39	102.41	103.60	102.46	11,745,390
2019-08-02	109.47	109.65	105.83	107.09	105.91	10,466,910
2019-08-01	110.45	112.45	109.67	110.80	109.58	9,436,130
2019-07-31	112.20	112.30	109.43	110.40	109.18	10,096,160
2019-07-30	110.79	112.29	108.77	112.04	110.80	8,456,015
2019-07-29	113.50	114.28	111.22	111.45	110.22	13,820,210
2019-07-26	115.71	116.35	114.34	115.49	114.22	7,995,933
2019-07-25	116.75	117.55	113.23	115.12	113.85	19,417,199
2019-07-24	120.00	121.33	118.93	121.30	119.96	8,969,808
2019-07-23	119.42	120.27	118.70	120.22	118.89	5,016,048
2019-07-22	118.99	119.21	118.12	118.69	117.38	5,677,409
2019-07-19	120.74	121.36	118.60	118.63	117.32	4,916,241
2019-07-18	118.99	120.80	118.63	119.87	118.55	4,440,672
2019-07-17	119.65	119.99	118.80	118.81	117.50	4,627,478
2019-07-16	121.10	121.48	119.53	119.71	118.39	4,006,838
2019-07-15	120.77	121.04	119.80	120.90	119.57	3,721,345
2019-07-12	120.92	121.00	119.31	120.12	118.80	4,540,257
2019-07-11	120.17	120.75	119.24	120.65	119.32	4,999,657
2019-07-10	119.11	120.20	118.78	119.64	118.32	5,879,661
2019-07-09	116.37	118.62	116.25	118.37	117.06	4,739,005
2019-07-08	116.34	117.23	115.14	116.95	115.66	4,983,572
2019-07-05	116.54	117.40	114.69	117.16	115.87	3,801,715
2019-07-03	116.88	117.72	116.06	117.68	116.38	3,288,929
2019-07-02	115.18	116.20	114.58	116.17	114.89	4,155,388
2019-07-01	116.72	116.75	114.35	115.03	113.76	5,709,683
2019-06-28	114.24	114.62	113.33	114.46	113.20	6,679,793
2019-06-27	114.51	114.87	113.08	113.67	112.42	5,139,346
2019-06-26	115.70	116.38	114.12	114.15	112.89	4,637,342
2019-06-25	116.58	116.96	113.39	114.44	113.18	5,395,305
2019-06-24	116.51	116.77	115.66	116.50	115.22	3,369,867
2019-06-21	116.08	117.28	115.97	116.21	114.93	10,651,530
2019-06-20	118.85	119.95	117.84	118.79	117.48	5,437,516
2019-06-19	116.00	117.34	115.22	117.14	115.85	5,165,966
2019-06-18	118.60	118.65	115.84	115.98	114.70	6,793,322
2019-06-17	116.58	117.34	116.37	117.16	115.87	4,621,594
2019-06-14	115.91	116.73	115.27	116.17	114.89	4,241,994
2019-06-13	114.82	115.82	114.59	115.72	114.44	4,089,424
2019-06-12	114.59	114.89	113.47	114.50	113.24	3,914,615
2019-06-11	116.97	117.45	113.30	114.60	113.34	5,038,942
2019-06-10	115.10	117.35	114.85	115.62	114.34	6,483,553
2019-06-07	112.30	115.14	112.08	114.02	112.76	5,916,410
2019-06-06	111.11	112.04	110.27	111.78	110.55	4,743,958
2019-06-05	110.04	110.88	109.46	110.77	109.55	6,220,170
2019-06-04	106.83	108.83	105.78	108.73	107.53	7,280,429
2019-06-03	111.09	111.09	103.96	105.52	104.36	11,261,210
2019-05-31	110.33	110.80	108.74	109.75	108.54	4,913,455

← NewerPage 31 of 48 · 2,843 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.