PayPal Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 87.060 | 87.473 | 85.475 | 85.790 | 84.844 | 8,468,252 |
| 2024-11-13 | 86.800 | 87.900 | 86.080 | 87.310 | 86.347 | 9,256,571 |
| 2024-11-12 | 86.880 | 87.920 | 85.675 | 86.400 | 85.447 | 10,036,910 |
| 2024-11-11 | 84.070 | 87.470 | 83.380 | 86.940 | 85.981 | 15,459,380 |
| 2024-11-08 | 81.460 | 83.070 | 81.350 | 83.010 | 82.095 | 8,144,180 |
| 2024-11-07 | 81.695 | 82.740 | 81.130 | 81.350 | 80.453 | 7,994,293 |
| 2024-11-06 | 81.345 | 81.690 | 79.995 | 81.410 | 80.512 | 11,546,540 |
| 2024-11-05 | 77.738 | 79.410 | 77.738 | 79.250 | 78.376 | 6,573,919 |
| 2024-11-04 | 77.260 | 78.440 | 77.000 | 78.130 | 77.268 | 10,257,040 |
| 2024-11-01 | 77.865 | 78.309 | 76.460 | 77.250 | 76.398 | 16,473,609 |
| 2024-10-31 | 78.490 | 79.820 | 78.300 | 79.300 | 78.425 | 13,919,260 |
| 2024-10-30 | 79.030 | 79.710 | 77.990 | 78.220 | 77.357 | 14,910,500 |
| 2024-10-29 | 78.040 | 81.250 | 76.810 | 80.280 | 79.395 | 35,206,391 |
| 2024-10-28 | 82.030 | 83.700 | 81.880 | 83.590 | 82.668 | 15,243,510 |
| 2024-10-25 | 82.010 | 82.800 | 81.400 | 81.700 | 80.799 | 7,201,013 |
| 2024-10-24 | 81.235 | 82.480 | 80.920 | 81.390 | 80.492 | 7,398,779 |
| 2024-10-23 | 81.240 | 82.240 | 80.090 | 80.830 | 79.939 | 7,632,139 |
| 2024-10-22 | 80.050 | 81.420 | 80.040 | 80.910 | 80.018 | 7,571,253 |
| 2024-10-21 | 80.315 | 81.360 | 80.040 | 80.560 | 79.672 | 7,450,264 |
| 2024-10-18 | 79.500 | 80.970 | 78.940 | 80.940 | 80.047 | 8,844,338 |
| 2024-10-17 | 80.750 | 80.900 | 79.225 | 79.820 | 78.940 | 8,653,971 |
| 2024-10-16 | 79.810 | 80.850 | 79.450 | 80.820 | 79.929 | 5,434,792 |
| 2024-10-15 | 80.150 | 81.060 | 78.650 | 79.550 | 78.673 | 7,291,606 |
| 2024-10-14 | 80.340 | 80.980 | 79.820 | 80.670 | 79.780 | 5,865,449 |
| 2024-10-11 | 79.540 | 80.726 | 79.160 | 80.510 | 79.622 | 7,744,777 |
| 2024-10-10 | 79.940 | 80.075 | 78.530 | 78.980 | 78.109 | 11,326,110 |
| 2024-10-09 | 80.880 | 82.000 | 80.850 | 81.650 | 80.750 | 6,925,969 |
| 2024-10-08 | 79.990 | 81.400 | 79.575 | 81.160 | 80.265 | 8,618,496 |
| 2024-10-07 | 79.290 | 80.490 | 78.615 | 80.260 | 79.375 | 9,206,569 |
| 2024-10-04 | 78.160 | 79.530 | 77.985 | 79.360 | 78.485 | 10,083,590 |
| 2024-10-03 | 76.530 | 77.400 | 76.040 | 77.310 | 76.457 | 9,121,261 |
| 2024-10-02 | 77.470 | 77.770 | 76.180 | 77.440 | 76.586 | 8,073,322 |
| 2024-10-01 | 78.210 | 79.010 | 76.390 | 77.470 | 76.616 | 10,608,720 |
| 2024-09-30 | 77.870 | 78.595 | 77.240 | 78.030 | 77.169 | 6,853,835 |
| 2024-09-27 | 80.400 | 80.630 | 77.730 | 77.880 | 77.021 | 11,575,280 |
| 2024-09-26 | 78.945 | 80.430 | 78.470 | 80.080 | 79.197 | 13,316,660 |
| 2024-09-25 | 78.230 | 79.260 | 77.340 | 77.360 | 76.507 | 13,822,400 |
| 2024-09-24 | 77.880 | 78.830 | 77.670 | 78.340 | 77.476 | 14,724,840 |
| 2024-09-23 | 77.530 | 78.800 | 77.350 | 77.670 | 76.813 | 12,839,810 |
| 2024-09-20 | 77.310 | 77.570 | 75.462 | 76.760 | 75.913 | 27,274,650 |
| 2024-09-19 | 75.000 | 78.245 | 74.810 | 77.570 | 76.715 | 21,662,381 |
| 2024-09-18 | 71.450 | 73.870 | 71.360 | 73.120 | 72.314 | 13,498,160 |
| 2024-09-17 | 71.930 | 72.170 | 71.120 | 71.770 | 70.979 | 6,187,212 |
| 2024-09-16 | 70.460 | 71.240 | 70.070 | 71.070 | 70.286 | 6,494,997 |
| 2024-09-13 | 70.040 | 70.620 | 69.860 | 70.100 | 69.327 | 7,572,594 |
| 2024-09-12 | 69.140 | 70.380 | 69.040 | 70.360 | 69.584 | 8,376,713 |
| 2024-09-11 | 69.160 | 69.700 | 67.760 | 69.350 | 68.585 | 12,344,870 |
| 2024-09-10 | 69.340 | 69.740 | 67.150 | 68.850 | 68.091 | 12,317,450 |
| 2024-09-09 | 70.392 | 70.650 | 68.250 | 69.350 | 68.585 | 11,869,340 |
| 2024-09-06 | 71.940 | 72.050 | 68.550 | 68.890 | 68.130 | 12,315,820 |
| 2024-09-05 | 73.660 | 74.400 | 71.015 | 72.030 | 71.236 | 11,473,840 |
| 2024-09-04 | 71.605 | 73.240 | 71.590 | 72.610 | 71.809 | 8,368,990 |
| 2024-09-03 | 71.755 | 72.948 | 71.400 | 72.000 | 71.206 | 8,567,570 |
| 2024-08-30 | 73.510 | 73.690 | 71.760 | 72.430 | 71.631 | 9,634,963 |
| 2024-08-29 | 71.400 | 73.930 | 71.250 | 73.160 | 72.353 | 13,181,590 |
| 2024-08-28 | 71.270 | 71.590 | 70.025 | 70.430 | 69.653 | 9,277,660 |
| 2024-08-27 | 71.750 | 72.350 | 71.300 | 71.590 | 70.800 | 9,396,932 |
| 2024-08-26 | 72.070 | 73.030 | 71.670 | 72.040 | 71.246 | 9,062,957 |
| 2024-08-23 | 72.000 | 72.070 | 70.840 | 71.700 | 70.909 | 8,222,231 |
| 2024-08-22 | 71.740 | 73.250 | 70.920 | 71.520 | 70.731 | 11,811,120 |
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.