PayPal Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 184.90 | 187.64 | 183.08 | 187.18 | 185.11 | 48,832 |
| 2021-11-12 | 177.14 | 180.24 | 176.28 | 179.80 | 177.82 | 18,692 |
| 2021-11-11 | 178.50 | 181.42 | 176.84 | 177.40 | 175.44 | 35,960 |
| 2021-11-10 | 178.70 | 179.84 | 175.24 | 178.38 | 176.41 | 65,758 |
| 2021-11-09 | 190.00 | 192.36 | 173.46 | 174.08 | 172.16 | 131,015 |
| 2021-11-08 | 197.02 | 199.40 | 195.88 | 198.58 | 196.39 | 28,151 |
| 2021-11-05 | 197.06 | 201.15 | 194.68 | 194.84 | 192.69 | 24,102 |
| 2021-11-04 | 200.35 | 201.70 | 195.96 | 196.00 | 193.84 | 25,070 |
| 2021-11-03 | 199.00 | 199.00 | 194.48 | 196.48 | 194.31 | 19,009 |
| 2021-11-02 | 199.60 | 200.75 | 196.60 | 198.64 | 196.45 | 18,075 |
| 2021-11-01 | 202.50 | 203.65 | 199.10 | 199.26 | 197.06 | 15,080 |
| 2021-10-29 | 203.70 | 205.05 | 201.60 | 202.70 | 200.46 | 13,606 |
| 2021-10-28 | 203.50 | 204.90 | 199.26 | 200.55 | 198.34 | 21,788 |
| 2021-10-27 | 209.55 | 210.50 | 202.25 | 202.65 | 200.41 | 14,145 |
| 2021-10-26 | 213.80 | 215.65 | 209.20 | 209.20 | 206.89 | 16,577 |
| 2021-10-25 | 216.45 | 222.00 | 212.00 | 214.25 | 211.89 | 64,670 |
← NewerPage 22 of 22 · 1,276 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.1245 USD |
| 2026-06-04 | 0.1245 USD |
| 2026-03-04 | 0.1245 USD |
| 2025-11-19 | 0.1245 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.