PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	96.650	97.140	96.150	96.530	95.465	6,321,889
2019-03-04	98.030	98.500	95.340	96.570	95.505	7,855,772
2019-03-01	98.920	99.450	98.340	98.800	97.710	5,434,436
2019-02-28	97.660	98.525	97.080	98.070	96.988	6,151,847
2019-02-27	96.110	98.040	95.930	97.860	96.781	5,565,391
2019-02-26	96.340	96.820	95.530	96.590	95.525	5,906,401
2019-02-25	96.070	97.304	96.000	96.700	95.634	7,470,730
2019-02-22	95.240	96.000	95.070	95.980	94.921	4,898,247
2019-02-21	94.720	95.510	94.330	94.960	93.913	6,410,003
2019-02-20	95.000	95.720	93.980	94.730	93.685	8,154,094
2019-02-19	94.450	95.300	94.060	95.020	93.972	8,092,379
2019-02-15	95.000	95.430	94.450	94.910	93.863	6,080,181
2019-02-14	93.650	94.990	93.100	94.420	93.379	6,579,170
2019-02-13	94.590	96.040	93.844	94.010	92.973	8,577,942
2019-02-12	93.440	94.510	93.200	94.380	93.339	7,497,035
2019-02-11	92.250	93.750	92.150	92.690	91.668	6,455,938
2019-02-08	90.020	91.910	90.000	91.870	90.857	7,642,107
2019-02-07	91.110	91.710	90.010	90.850	89.848	7,283,827
2019-02-06	90.800	92.290	90.190	92.250	91.233	5,939,421
2019-02-05	91.910	92.350	91.360	92.270	91.252	5,591,260
2019-02-04	89.880	92.120	89.710	91.660	90.649	7,084,477
2019-02-01	88.360	90.500	88.250	90.010	89.017	10,514,650
2019-01-31	89.020	90.090	86.620	88.760	87.781	23,729,881
2019-01-30	92.020	93.340	90.900	92.420	91.401	11,622,820
2019-01-29	92.330	92.850	90.570	91.120	90.115	6,399,936
2019-01-28	93.300	93.420	90.690	92.300	91.282	7,361,144
2019-01-25	93.050	94.580	92.690	94.280	93.240	11,664,740
2019-01-24	90.670	92.990	90.550	92.200	91.183	9,749,072
2019-01-23	90.740	91.170	89.570	90.500	89.502	5,596,051
2019-01-22	90.330	90.970	89.090	89.940	88.948	7,890,273
2019-01-18	91.350	91.440	89.780	91.120	90.115	11,958,390
2019-01-17	90.250	90.870	89.810	90.400	89.403	10,254,550
2019-01-16	91.720	92.350	90.210	90.550	89.551	8,475,025
2019-01-15	90.640	91.910	90.190	91.600	90.590	10,377,930
2019-01-14	89.960	90.810	89.550	90.430	89.433	6,084,735
2019-01-11	90.110	91.144	90.100	90.650	89.650	7,398,181
2019-01-10	89.100	90.790	87.918	90.700	89.700	7,478,123
2019-01-09	88.810	90.315	88.500	89.550	88.562	9,578,323
2019-01-08	88.110	88.895	87.690	88.700	87.722	8,307,637
2019-01-07	86.420	87.550	86.020	86.930	85.971	11,094,140
2019-01-04	83.710	86.910	83.370	86.270	85.319	9,234,825
2019-01-03	84.360	84.750	81.910	82.090	81.185	9,650,676
2019-01-02	82.380	86.200	82.240	85.750	84.804	10,146,200
2018-12-31	84.240	84.480	82.550	84.090	83.163	7,247,755
2018-12-28	85.000	85.230	82.340	83.260	82.342	6,850,418
2018-12-27	81.330	84.360	80.240	84.310	83.380	7,849,070
2018-12-26	77.700	82.800	77.650	82.800	81.887	10,994,730
2018-12-24	77.480	79.320	76.700	77.060	76.210	6,800,483
2018-12-21	82.810	83.770	77.690	78.140	77.278	17,704,939
2018-12-20	83.780	84.870	80.820	82.440	81.531	12,532,880
2018-12-19	85.630	87.800	82.930	84.030	83.103	11,258,380
2018-12-18	84.700	86.370	84.620	85.510	84.567	9,573,004
2018-12-17	85.690	86.300	83.351	84.100	83.173	8,368,108
2018-12-14	86.380	87.940	85.420	85.920	84.972	6,869,115
2018-12-13	87.730	88.710	86.410	87.560	86.594	8,877,266
2018-12-12	86.840	88.460	86.500	86.500	85.546	10,306,780
2018-12-11	86.010	86.900	84.560	85.510	84.567	8,159,070
2018-12-10	83.250	85.500	82.760	84.930	83.993	9,348,154
2018-12-07	84.960	85.990	81.970	82.770	81.857	8,419,488
2018-12-06	81.820	85.860	81.290	85.820	84.874	10,197,740

← NewerPage 33 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.